UK markets close in 5 hours 56 minutes

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

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
19.98-0.04 (-0.20%)
As of 09:56AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202419.9419.9819.9419.9819.98355
06 May 202420.1020.2020.0220.0220.02120
03 May 202420.1220.1219.8819.8819.88-
02 May 202420.7420.7420.5020.5020.503
30 Apr 202420.9220.9820.7420.9820.98760
29 Apr 202420.3420.4420.3420.4420.44-
26 Apr 202420.0220.0620.0220.0620.06-
25 Apr 202419.7419.7419.6219.6219.62-
24 Apr 202419.5419.8819.5419.8019.80204
23 Apr 202419.4119.4119.4119.4119.41-
22 Apr 202418.1218.1218.1218.1218.12-
19 Apr 202417.9517.9517.9517.9517.95-
18 Apr 202417.9117.9117.8417.8417.84-
17 Apr 202417.9318.1017.9318.1018.10-
16 Apr 202418.0018.0017.9517.9517.95100
15 Apr 202418.8018.8018.6418.6418.64-
12 Apr 202418.8318.8918.8318.8618.8640
11 Apr 202418.8219.0618.8219.0619.063
10 Apr 202419.3519.3519.1619.1619.16550
09 Apr 202418.9819.0218.9819.0219.02-
08 Apr 202418.5219.0018.5219.0019.00145
05 Apr 202419.0319.0318.6918.6918.69300
04 Apr 202419.1119.2619.1119.2619.26-
03 Apr 202419.2519.2518.7318.7318.73130
02 Apr 202419.4919.4919.3919.3919.39-
28 Mar 202419.3119.3118.9419.3019.30200
27 Mar 202418.4119.2418.4118.9018.90730
26 Mar 202417.2917.6017.2917.6017.60-
25 Mar 202418.0418.0417.4817.4817.48450
22 Mar 202416.6817.2016.6817.1517.15150
21 Mar 202416.6617.1216.6616.7716.77445
20 Mar 202416.2816.4516.0916.0916.09794
19 Mar 202416.5216.5216.4016.5016.5086
18 Mar 202416.6916.7116.3116.4416.44405
15 Mar 202417.0517.1816.9016.9016.90700
14 Mar 202417.2417.2416.9916.9916.99127
13 Mar 202417.0217.5217.0217.5217.52550
12 Mar 202417.3817.3817.3817.3817.38-
11 Mar 202417.0017.4017.0017.2617.26435
08 Mar 202418.7018.7018.1718.1718.17800
07 Mar 202417.9217.9917.7617.8917.89213
06 Mar 202418.6018.7018.0018.0018.00134
05 Mar 202419.0119.2218.8418.8418.84300
04 Mar 202419.2719.3019.2719.3019.30300
01 Mar 202418.8518.8518.7118.7118.7150
29 Feb 202419.0019.0018.5818.8618.86500
28 Feb 202419.7019.7819.1819.1819.18-
27 Feb 202419.6220.0619.6220.0620.06783
26 Feb 202419.9219.9619.7719.8619.86493
23 Feb 202420.2020.2020.0020.1620.16170
22 Feb 202420.0220.3620.0220.3620.36-
21 Feb 202420.1220.4619.9319.9319.931,565
20 Feb 202420.4020.4020.1820.1820.18566
19 Feb 202421.1021.1020.6420.6420.64300
16 Feb 202421.5221.5221.5021.5021.50250
15 Feb 202421.6421.7821.6421.7821.78-
14 Feb 202421.6621.6621.5621.5621.56-
13 Feb 202422.0022.2421.6021.6021.60345
12 Feb 202421.8622.1621.7222.1622.16100
09 Feb 202421.6021.6221.6021.6021.60269
08 Feb 202421.2221.4621.2221.4621.4630
07 Feb 202421.2421.5021.2421.5021.5040
06 Feb 202421.2821.3021.1021.3021.30-
05 Feb 202421.1821.4621.1421.1421.1491
02 Feb 202421.6821.6821.2021.2021.201,052
01 Feb 202422.6022.6022.2022.2022.20691
31 Jan 202422.8622.9022.5022.9022.90175
30 Jan 202423.5623.5622.9022.9022.90300
29 Jan 202423.5223.5223.5223.5223.52100
26 Jan 202423.0423.5623.0423.5623.56150
25 Jan 202422.8622.8622.8622.8622.86-
24 Jan 202422.6823.0622.6823.0623.06-
23 Jan 202421.6422.9221.6422.9222.92180
22 Jan 202421.3421.3621.2421.3621.36200
19 Jan 202423.7023.8621.0621.0621.061,559
18 Jan 202423.2823.4423.2223.4423.44529
17 Jan 202423.7423.7423.4223.4223.42100
16 Jan 202423.4023.7423.4023.7423.74-
15 Jan 202424.4024.4023.7023.7023.702,320
12 Jan 202423.6424.0823.6424.0824.08300
11 Jan 202424.1224.3024.0224.0224.02550
10 Jan 202424.6424.6424.0024.0024.00701
09 Jan 202424.8224.8224.7224.7224.72428
08 Jan 202424.8225.0024.7424.9224.922,650
05 Jan 202424.9224.9224.9224.9224.92-
04 Jan 202424.7224.8824.7224.7624.76800
03 Jan 202425.4425.4425.2025.2025.20-
02 Jan 202426.5226.5225.6025.6025.6030
29 Dec 202325.8226.0825.8226.0826.0860
28 Dec 202326.1626.1626.1426.1426.14200
27 Dec 202325.9226.4425.9226.4426.44-
22 Dec 202325.9425.9425.9425.9425.94-
21 Dec 202325.6025.6425.6025.6425.6440
20 Dec 202325.5826.2225.5825.7425.74228
19 Dec 202325.4826.0025.4826.0026.00161
18 Dec 202326.1626.1626.1626.1626.1630
15 Dec 202325.9226.2425.9225.9825.98325
14 Dec 202325.3825.3825.3825.3825.38-
13 Dec 202324.8225.3024.8225.3025.30100
12 Dec 202324.8224.9624.8224.9624.96220
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...