UK markets closed

AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (AUS.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
20.38+0.14 (+0.69%)
At close: 05:35PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202420.1620.4820.1620.3820.381,430
02 May 202421.1421.1420.1620.2420.243,204
30 Apr 202420.9020.9020.9020.9020.90-
29 Apr 202420.3620.5020.2420.4420.441,502
26 Apr 202420.2220.4820.0620.1820.182,236
25 Apr 202420.1020.1619.9220.1220.12114
24 Apr 202419.7519.9419.5219.7619.76713
23 Apr 202419.6319.6319.3319.4719.47588
22 Apr 202419.0319.5919.0319.5919.593,111
19 Apr 202418.2518.2518.2518.2518.25-
18 Apr 202418.2218.2217.9718.2118.2188
17 Apr 202418.1018.1018.0118.0118.012
16 Apr 202418.3618.3617.9018.1218.12379
15 Apr 202418.8418.8418.4018.4018.401,061
12 Apr 202418.8318.9618.5818.5818.582,205
11 Apr 202418.7218.8118.5318.5318.53523
10 Apr 202418.9018.9318.9018.9318.9340
09 Apr 202418.8719.2018.6519.2019.201,551
08 Apr 202418.5818.5818.4018.4018.4027
05 Apr 202419.0019.0018.5818.5818.581,653
04 Apr 202419.3019.4319.2119.4119.412,294
03 Apr 202419.1919.1918.7619.1019.102,929
02 Apr 202419.6419.9819.4319.5919.598,147
28 Mar 202419.1019.3718.9919.3719.372,115
27 Mar 202418.9819.5018.7619.1219.126,831
26 Mar 202417.6918.7517.6418.7518.755,997
25 Mar 202417.7117.7117.2017.6417.641,913
22 Mar 202417.2017.6717.0217.6717.67258
21 Mar 202417.1017.1016.8716.9516.951,639
20 Mar 202416.3716.6216.0916.6216.622,655
19 Mar 202416.7016.7016.2916.3916.39689
18 Mar 202416.6016.8416.3416.8416.842,456
15 Mar 202417.2317.2316.5416.5416.544,315
14 Mar 202417.3617.5017.0117.2917.29981
13 Mar 202417.2317.5617.0717.4117.414,264
12 Mar 202417.5017.6017.0317.2317.232,739
11 Mar 202417.3717.5017.1717.5017.503,659
08 Mar 202418.3718.3717.4717.4717.472,744
07 Mar 202418.0418.4517.7518.4518.452,288
06 Mar 202418.7018.7018.0918.1918.193,888
05 Mar 202419.1419.1918.7818.7818.78484
04 Mar 202419.5019.5019.1919.1919.19661
01 Mar 202418.9719.4918.7919.3319.33334
29 Feb 202419.1419.1518.6818.8418.842,526
28 Feb 202419.9719.9719.1619.3019.302,141
27 Feb 202420.0020.0019.7819.9419.94760
26 Feb 202419.9519.9719.7919.8819.88496
23 Feb 202420.0020.2019.9520.2020.201,102
22 Feb 202420.3620.4620.3620.4620.461,817
21 Feb 202420.4420.5019.8820.2420.243,523
20 Feb 202420.7620.7620.2420.2420.242,132
19 Feb 202421.3621.3620.6420.9020.90777
16 Feb 202421.5021.5021.1821.4021.401,952
15 Feb 202421.6421.8021.5621.5621.56394
14 Feb 202421.8621.8621.5021.6421.641,188
13 Feb 202422.0022.2021.7621.7621.7670
12 Feb 202421.9022.2621.9022.2622.26821
09 Feb 202421.5822.0021.4822.0022.001,394
08 Feb 202421.3821.7021.3021.6821.68527
07 Feb 202421.1021.3421.0621.3221.32520
06 Feb 202421.1021.6021.1021.3021.30328
05 Feb 202421.3621.7421.1621.3421.3422,154
02 Feb 202421.6022.0421.2421.2621.262,347
01 Feb 202422.5022.7621.1621.4621.468,677
31 Jan 202422.9022.9022.5222.6822.681,970
30 Jan 202423.7023.7822.9823.3223.327,180
29 Jan 202423.6823.7623.4223.6423.641,757
26 Jan 202423.3823.6423.1223.6423.641,642
25 Jan 202423.4223.5623.2223.5223.521,476
24 Jan 202422.8623.4822.8623.1823.185,159
23 Jan 202421.8422.8421.8422.6222.623,071
22 Jan 202421.8421.8421.0821.6421.6410,493
19 Jan 202424.0024.1021.3421.8021.8035,004
18 Jan 202423.4223.7623.2223.7623.761,307
17 Jan 202423.9423.9423.2023.3823.381,076
16 Jan 202423.5424.1023.5024.1024.10775
15 Jan 202424.2024.2023.6223.8423.843,375
12 Jan 202424.0024.3023.8424.3024.305,270
11 Jan 202424.2824.3023.7623.8623.863,795
10 Jan 202424.6024.6024.0224.0624.062,980
09 Jan 202424.6025.1824.6024.9424.94487
08 Jan 202425.1425.1424.7224.9224.922,325
05 Jan 202424.4825.0224.4224.9024.901,109
04 Jan 202425.0025.1624.8025.0025.001,084
03 Jan 202425.4825.4824.8225.0425.041,453
02 Jan 202426.6226.6225.3625.5225.525,683
29 Dec 202326.1826.4826.0026.2026.203,049
28 Dec 202325.9025.9825.6625.9625.961,010
27 Dec 202326.5026.5226.0426.0626.061,400
22 Dec 202326.0226.0225.9425.9425.941,041
21 Dec 202325.7826.4425.4826.2426.245,780
20 Dec 202326.2026.2425.7225.8825.889,160
19 Dec 202325.6226.2225.6226.0626.061,653
18 Dec 202326.2426.2425.6225.6225.62654
15 Dec 202326.1226.2425.9626.0026.007,483
14 Dec 202325.5226.2025.5225.7625.765,529
13 Dec 202325.4225.5225.1225.2225.22263
12 Dec 202325.1025.4024.9625.4025.4021,386
11 Dec 202325.4825.4824.6224.8624.862,663
08 Dec 202324.8825.4624.8825.2425.24213
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...