UK markets closed

AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (0O5C.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
20.51+0.59 (+2.94%)
At close: 05:37PM BST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 May 202420.6220.6220.3620.5120.51399
13 May 202419.3520.2019.8319.9219.921,963
10 May 202421.6219.6519.5419.4919.491,657
09 May 202420.9020.9020.9020.9020.90-
08 May 202420.8020.9220.6420.9020.906,408
07 May 202420.3420.3420.3420.3420.34-
03 May 202419.9120.2820.2820.3420.343
02 May 202421.0820.2220.2220.2420.248
01 May 202421.0621.0621.0621.0621.06-
30 Apr 202421.1420.9220.8221.0621.06388
29 Apr 202420.4520.9820.4020.7320.73219
26 Apr 202420.0820.3620.3420.3620.365
25 Apr 202419.7519.7519.7519.7519.75-
24 Apr 202419.7319.5919.5919.7519.75100
23 Apr 202419.6319.6319.6319.6319.63-
22 Apr 202418.5319.6419.1719.6319.6339
19 Apr 202418.1018.3018.0218.0618.061,307
18 Apr 202418.1718.3418.1818.2618.26240
17 Apr 202418.1618.1618.1618.1618.16-
16 Apr 202418.3318.1018.1018.1618.16571
15 Apr 202418.7818.4318.4318.6318.63133
12 Apr 202418.8418.8418.8418.8418.84-
11 Apr 202419.0018.7018.6918.8418.845,248
10 Apr 202419.3519.2218.9318.9218.929,464
09 Apr 202419.1318.9118.9119.1319.132
08 Apr 202418.5319.1819.1818.9918.99698
05 Apr 202418.9918.6118.6118.7718.774
04 Apr 202419.1719.3319.3319.3019.3035
03 Apr 202419.6419.1519.0419.0819.08332
02 Apr 202419.8419.9119.3519.4819.482,534
28 Mar 202419.2519.3518.9819.0719.07361
27 Mar 202418.9019.2018.7218.9718.97648
26 Mar 202417.4517.4517.4517.4517.45-
25 Mar 202417.6717.5717.4417.4517.45713
22 Mar 202417.0917.4617.2617.3617.364,199
21 Mar 202416.7517.0816.9017.0817.083,310
20 Mar 202416.4616.4616.4616.4616.46-
19 Mar 202416.7216.4016.4016.4616.46137
18 Mar 202416.5716.8016.5516.6516.652,653
15 Mar 202417.1617.1116.6216.6416.6415,082
14 Mar 202417.2217.2217.2217.2217.22-
13 Mar 202417.3117.3617.2517.2217.2210,619
12 Mar 202417.4417.3817.0717.0817.082,494
11 Mar 202417.2417.3717.2217.4117.411,268
08 Mar 202418.3917.7517.4417.6017.601,146
07 Mar 202418.0418.3517.8618.1718.1716,821
06 Mar 202418.9518.2818.0218.1218.12105
05 Mar 202419.2419.1818.9918.8218.8231
04 Mar 202418.7518.7518.7518.7518.75-
01 Mar 202418.7518.7518.7518.7518.75-
29 Feb 202419.2018.9218.7818.7518.7528,326
28 Feb 202419.8319.6619.2319.2819.28928
27 Feb 202419.9119.7919.7919.7719.7725
26 Feb 202420.1219.8219.8219.8319.8325
23 Feb 202420.3820.1520.1520.1620.16329
22 Feb 202420.3420.5320.2020.4120.418,906
21 Feb 202420.5020.3220.0619.9119.918,263
20 Feb 202420.8020.5020.2420.5720.573,212
19 Feb 202421.3321.0820.6020.8420.844,708
16 Feb 202421.7821.4221.2221.3321.333,066
15 Feb 202421.8621.8821.5221.8021.804,966
14 Feb 202421.8221.7021.5621.8021.803,345
13 Feb 202422.2522.0421.5221.8421.844,462
12 Feb 202421.8822.2921.9022.1522.153,149
09 Feb 202421.6221.9421.5421.7021.703,438
08 Feb 202421.2521.6721.5621.6021.603,710
07 Feb 202421.5321.2021.1721.2521.25670
06 Feb 202421.3921.4421.1221.3521.354,547
05 Feb 202421.5721.5721.2221.3721.371,001
02 Feb 202421.6621.5821.1821.2321.231,673
01 Feb 202422.4022.3621.2021.5521.551,131
31 Jan 202423.1523.0622.4622.7622.761,616
30 Jan 202423.8923.1623.0823.2023.20404
29 Jan 202423.6723.8823.4023.6723.6717,349
26 Jan 202423.4223.5223.2823.4223.421,545
25 Jan 202423.3623.5623.2223.3623.3623,145
24 Jan 202423.0123.2223.0023.3823.385,574
23 Jan 202421.8222.7622.6622.7822.782,101
22 Jan 202421.8021.7621.1521.6821.683,682
19 Jan 202424.0223.9621.3621.4521.4510,986
18 Jan 202423.4623.7223.2823.4623.468,775
17 Jan 202423.9123.8423.2423.2223.222,864
16 Jan 202423.6324.1023.4623.8923.895,822
15 Jan 202423.8624.2223.6423.8523.85134,203
12 Jan 202424.0824.2823.8424.0624.065,436
11 Jan 202424.5524.3623.6423.9723.9717,612
10 Jan 202424.9224.6624.1224.3424.349,705
09 Jan 202425.0424.9624.6924.9024.907,295
08 Jan 202424.8425.0024.7824.8024.801,974
05 Jan 202424.9224.9824.4824.8424.842,142
04 Jan 202425.0025.2024.6825.0625.062,837
03 Jan 202425.4925.2624.7225.0025.005,035
02 Jan 202426.6426.4225.3225.3525.357,950
29 Dec 202325.9426.4826.2026.4626.462,939
28 Dec 202326.0926.1625.7025.7425.748,581
27 Dec 202326.3126.4326.0026.0326.0311,866
22 Dec 202326.1326.1025.9226.0526.05399
21 Dec 202325.7826.2625.5226.2526.251,530
20 Dec 202326.0526.1825.9026.1126.111,523
19 Dec 202325.5726.0825.7226.0526.057,080
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...