UK markets close in 6 hours 18 minutes

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
51.50+1.50 (+3.00%)
As of 05:53PM BST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202421.5321.6421.1221.1621.164,953
31 May 202421.8021.1821.1821.1821.18180
30 May 202421.5722.0221.4621.6021.60277
29 May 202422.0921.7621.4621.4621.46285
28 May 202422.1122.3622.2022.2222.22145
24 May 202421.8422.2822.0022.0522.05533
23 May 202422.1321.9221.9221.9221.92-
22 May 202421.9422.2221.8222.2222.22875
21 May 202422.4622.4221.6821.8421.84955
20 May 202422.3322.4822.3222.3622.3650
17 May 202421.5521.9021.5621.8421.84500
16 May 202420.3221.5220.8021.5221.522,454
15 May 202420.4520.5220.2020.3820.381,773
14 May 202420.0020.6220.3620.4620.46391
13 May 202419.3520.2019.8319.9619.961,963
10 May 202421.6219.6519.5419.6319.631,657
09 May 202421.5521.5521.5521.5521.55-
08 May 202420.8020.9220.6420.8420.846,408
07 May 202420.8020.8020.8020.8020.80-
03 May 202419.9120.2820.2820.3420.343
02 May 202421.0820.2220.2220.2220.228
01 May 2024------
30 Apr 202421.1420.9220.8220.8620.86388
29 Apr 202420.4520.9820.4020.9820.98219
26 Apr 202420.0820.3620.3420.3620.365
25 Apr 202420.0220.0220.0220.0220.02-
24 Apr 202419.7319.5919.5919.5919.59100
23 Apr 202419.4719.4719.4719.4719.47-
22 Apr 202418.5319.6419.1719.4519.4539
19 Apr 202418.1018.3018.0218.1818.181,307
18 Apr 202418.1718.3418.1818.3418.34240
17 Apr 202418.1918.1918.1918.1918.19-
16 Apr 202418.3318.1018.1018.1018.10571
15 Apr 202418.7818.4318.4318.4318.43133
12 Apr 202418.9218.9218.9218.9218.92-
11 Apr 202419.0018.7018.6918.7018.705,248
10 Apr 202419.3519.2218.9318.9318.939,464
09 Apr 202419.1318.9118.9118.9118.912
08 Apr 202418.5319.1819.1819.1819.18698
05 Apr 202418.9918.6118.6118.6118.614
04 Apr 202419.1719.3319.3319.3319.3335
03 Apr 202419.6419.1519.0419.0419.04332
02 Apr 202419.8419.9119.3519.4419.442,534
28 Mar 202419.2519.3518.9819.2019.20361
27 Mar 202418.9019.2018.7219.0619.06648
26 Mar 202418.5618.5618.5618.5618.56-
25 Mar 202417.6717.5717.4417.5717.57713
22 Mar 202417.0917.4617.2617.2617.264,199
21 Mar 202416.7517.0816.9016.9716.973,310
20 Mar 202416.3616.3616.3616.3616.36-
19 Mar 202416.7216.4016.4016.4016.40137
18 Mar 202416.5716.8016.5516.7016.702,653
15 Mar 202417.1617.1116.6216.6516.654,527
14 Mar 202417.0917.0917.0917.0917.09-
13 Mar 202417.3117.3617.2517.2717.2710,619
12 Mar 202417.4417.3817.3817.3817.382,468
11 Mar 202417.2417.3717.2217.3417.341,268
08 Mar 202418.3917.7517.4417.6017.601,146
07 Mar 202418.0418.3517.8618.3018.3016,821
06 Mar 202418.9518.2818.0218.2818.28105
05 Mar 202419.2419.1818.9918.9918.9931
04 Mar 202419.3519.3519.3519.3519.35-
01 Mar 202419.1419.1419.1419.1419.14-
29 Feb 202419.2018.9218.7818.8118.8128,326
28 Feb 202419.8319.6619.2319.2319.23928
27 Feb 202419.9119.7919.7919.7919.7925
26 Feb 202420.1219.8219.8219.8219.8225
23 Feb 202420.3820.1520.1520.1520.15329
22 Feb 202420.3420.5320.2020.3420.348,906
21 Feb 202420.5020.3220.0620.1620.168,263
20 Feb 202420.8020.5020.2420.4120.413,212
19 Feb 202421.3321.0820.6020.7420.744,708
16 Feb 202421.7821.4221.2221.3221.323,066
15 Feb 202421.8621.8821.5221.7021.704,966
14 Feb 202421.8221.7021.5621.5921.593,345
13 Feb 202422.2522.0421.5221.7021.704,462
12 Feb 202421.8822.2921.9022.1122.113,149
09 Feb 202421.6221.9421.5421.9421.943,438
08 Feb 202421.2521.6721.5621.6721.673,710
07 Feb 202421.5321.2021.2021.2021.20342
06 Feb 202421.3921.4421.1221.3221.324,547
05 Feb 202421.5721.5721.2221.5721.571,001
02 Feb 202421.6621.5821.1821.2021.201,673
01 Feb 202422.4022.3621.2021.2021.20801
31 Jan 202423.1523.0622.4623.0623.061,616
30 Jan 202423.8923.1623.0823.1623.16404
29 Jan 202423.6723.8823.4023.6223.6217,349
26 Jan 202423.4223.5223.2823.4823.481,545
25 Jan 202423.3623.5623.2223.3623.3623,145
24 Jan 202423.0123.2223.0023.1723.175,574
23 Jan 2024------
22 Jan 202421.8021.7621.1521.4921.493,682
19 Jan 202424.0223.9621.3621.6521.6510,986
18 Jan 202423.4623.7223.2823.4223.428,775
17 Jan 202423.9123.8423.2423.3123.312,864
16 Jan 202423.6324.1023.4623.5423.545,822
15 Jan 202424.2024.2223.6423.6823.68134,203
12 Jan 202424.0824.2823.8424.0224.025,436
11 Jan 202424.5524.3623.6423.6423.6417,612
10 Jan 202424.9224.6624.1224.1224.129,705
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...