Andritz AG (AZ2.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:52PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | 105 |
| 03 May 2024 | 52.35 | 52.50 | 52.35 | 52.35 | 52.35 | 266 |
| 02 May 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| 30 Apr 2024 | 51.80 | 51.80 | 51.15 | 51.15 | 51.15 | 330 |
| 29 Apr 2024 | 51.50 | 52.00 | 51.50 | 51.80 | 51.80 | 266 |
| 26 Apr 2024 | 52.10 | 52.10 | 51.30 | 51.30 | 51.30 | 300 |
| 25 Apr 2024 | 52.15 | 53.00 | 52.15 | 52.80 | 52.80 | 222 |
| 24 Apr 2024 | 56.40 | 56.40 | 55.35 | 55.35 | 55.35 | - |
| 23 Apr 2024 | 55.00 | 56.55 | 55.00 | 56.55 | 56.55 | 160 |
| 22 Apr 2024 | 56.50 | 56.50 | 55.95 | 55.95 | 55.95 | - |
| 19 Apr 2024 | 56.80 | 56.80 | 55.95 | 55.95 | 55.95 | 65 |
| 18 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 17 Apr 2024 | 57.00 | 57.00 | 56.60 | 56.60 | 56.60 | - |
| 16 Apr 2024 | 57.10 | 57.20 | 57.10 | 57.20 | 57.20 | - |
| 15 Apr 2024 | 57.50 | 57.50 | 57.10 | 57.10 | 57.10 | 60 |
| 12 Apr 2024 | 57.25 | 57.40 | 57.25 | 57.40 | 57.40 | 2 |
| 11 Apr 2024 | 57.25 | 57.25 | 57.00 | 57.00 | 57.00 | 50 |
| 10 Apr 2024 | 58.15 | 58.15 | 57.20 | 57.20 | 57.20 | - |
| 09 Apr 2024 | 57.45 | 57.55 | 57.45 | 57.55 | 57.55 | 200 |
| 08 Apr 2024 | 56.70 | 57.15 | 56.70 | 57.15 | 57.15 | 30 |
| 05 Apr 2024 | 56.90 | 56.90 | 56.40 | 56.85 | 56.85 | 1,000 |
| 04 Apr 2024 | 56.80 | 57.10 | 56.55 | 56.55 | 56.55 | 70 |
| 03 Apr 2024 | 56.10 | 56.90 | 56.10 | 56.90 | 56.90 | 1 |
| 02 Apr 2024 | 58.65 | 58.65 | 56.85 | 56.85 | 56.85 | 875 |
| 28 Mar 2024 | 57.15 | 57.15 | 57.10 | 57.10 | 57.10 | - |
| 27 Mar 2024 | 56.75 | 57.30 | 56.75 | 57.30 | 57.30 | - |
| 26 Mar 2024 | 56.70 | 56.70 | 56.15 | 56.15 | 56.15 | - |
| 25 Mar 2024 | 58.10 | 58.10 | 56.75 | 57.15 | 57.15 | 1,130 |
| 25 Mar 2024 | 2.5 Dividend | |||||
| 22 Mar 2024 | 59.55 | 59.55 | 58.90 | 58.90 | 56.40 | - |
| 21 Mar 2024 | 59.90 | 60.05 | 59.65 | 59.95 | 57.41 | 493 |
| 20 Mar 2024 | 59.20 | 59.75 | 59.20 | 59.75 | 57.21 | 25 |
| 19 Mar 2024 | 58.55 | 59.05 | 58.55 | 59.05 | 56.54 | 110 |
| 18 Mar 2024 | 58.20 | 59.05 | 58.20 | 59.05 | 56.54 | 150 |
| 15 Mar 2024 | 58.40 | 58.40 | 58.30 | 58.30 | 55.83 | - |
| 14 Mar 2024 | 58.75 | 58.75 | 58.15 | 58.15 | 55.68 | - |
| 13 Mar 2024 | 59.10 | 59.10 | 58.55 | 58.55 | 56.06 | - |
| 12 Mar 2024 | 58.10 | 58.50 | 58.10 | 58.50 | 56.02 | - |
| 11 Mar 2024 | 58.75 | 58.75 | 57.90 | 57.90 | 55.44 | 4 |
| 08 Mar 2024 | 58.50 | 58.75 | 58.45 | 58.45 | 55.97 | 35 |
| 07 Mar 2024 | 58.80 | 59.35 | 58.80 | 58.80 | 56.30 | 14 |
| 06 Mar 2024 | 57.90 | 59.50 | 57.90 | 58.70 | 56.21 | 12 |
| 05 Mar 2024 | 58.90 | 58.90 | 57.95 | 57.95 | 55.49 | 200 |
| 04 Mar 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 56.59 | 80 |
| 01 Mar 2024 | 58.85 | 58.95 | 58.85 | 58.95 | 56.45 | - |
| 29 Feb 2024 | 59.30 | 59.30 | 58.20 | 58.20 | 55.73 | 22 |
| 28 Feb 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 57.88 | - |
| 27 Feb 2024 | 60.80 | 60.80 | 60.50 | 60.50 | 57.93 | - |
| 26 Feb 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 57.98 | - |
| 23 Feb 2024 | 60.60 | 60.95 | 60.40 | 60.95 | 58.36 | 240 |
| 22 Feb 2024 | 61.20 | 61.20 | 60.65 | 60.65 | 58.08 | 26 |
| 21 Feb 2024 | 60.05 | 60.75 | 60.05 | 60.75 | 58.17 | 275 |
| 20 Feb 2024 | 60.15 | 60.15 | 59.45 | 59.45 | 56.93 | - |
| 19 Feb 2024 | 59.80 | 59.85 | 59.75 | 59.85 | 57.31 | 50 |
| 16 Feb 2024 | 59.90 | 59.95 | 59.90 | 59.95 | 57.41 | - |
| 15 Feb 2024 | 59.55 | 59.55 | 59.10 | 59.40 | 56.88 | 77 |
| 14 Feb 2024 | 58.40 | 59.35 | 58.40 | 58.60 | 56.11 | 595 |
| 13 Feb 2024 | 57.10 | 57.10 | 56.45 | 56.45 | 54.05 | 50 |
| 12 Feb 2024 | 57.50 | 57.50 | 56.10 | 56.10 | 53.72 | 114 |
| 09 Feb 2024 | 56.60 | 57.25 | 56.55 | 57.25 | 54.82 | 220 |
| 08 Feb 2024 | 56.10 | 56.40 | 56.10 | 56.40 | 54.01 | 220 |
| 07 Feb 2024 | 55.95 | 56.10 | 55.95 | 56.10 | 53.72 | - |
| 06 Feb 2024 | 55.50 | 55.60 | 55.50 | 55.60 | 53.24 | 110 |
| 05 Feb 2024 | 56.65 | 56.65 | 56.10 | 56.10 | 53.72 | 100 |
| 02 Feb 2024 | 56.85 | 56.85 | 56.20 | 56.20 | 53.81 | 55 |
| 01 Feb 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 54.63 | - |
| 31 Jan 2024 | 57.65 | 57.65 | 57.20 | 57.20 | 54.77 | - |
| 30 Jan 2024 | 57.60 | 57.60 | 57.45 | 57.45 | 55.01 | - |
| 29 Jan 2024 | 58.55 | 59.30 | 57.45 | 57.60 | 55.16 | 168 |
| 26 Jan 2024 | 58.25 | 59.00 | 58.25 | 58.70 | 56.21 | 110 |
| 25 Jan 2024 | 59.20 | 59.20 | 58.60 | 58.60 | 56.11 | - |
| 24 Jan 2024 | 56.25 | 58.35 | 56.25 | 57.95 | 55.49 | 500 |
| 23 Jan 2024 | 55.75 | 56.05 | 55.75 | 56.05 | 53.67 | - |
| 22 Jan 2024 | 55.55 | 56.05 | 55.55 | 56.05 | 53.67 | 100 |
| 19 Jan 2024 | 54.55 | 55.25 | 54.55 | 55.25 | 52.90 | 275 |
| 18 Jan 2024 | 53.75 | 54.45 | 53.75 | 54.00 | 51.71 | 8 |
| 17 Jan 2024 | 53.90 | 53.90 | 53.35 | 53.35 | 51.09 | - |
| 16 Jan 2024 | 53.95 | 54.25 | 53.95 | 54.15 | 51.85 | 50 |
| 15 Jan 2024 | 54.40 | 54.55 | 54.40 | 54.55 | 52.23 | - |
| 12 Jan 2024 | 54.40 | 54.40 | 53.55 | 53.55 | 51.28 | - |
| 11 Jan 2024 | 54.85 | 54.85 | 53.90 | 53.90 | 51.61 | 162 |
| 10 Jan 2024 | 54.05 | 54.50 | 54.05 | 54.50 | 52.19 | - |
| 09 Jan 2024 | 54.65 | 54.65 | 54.15 | 54.15 | 51.85 | 50 |
| 08 Jan 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 51.28 | - |
| 05 Jan 2024 | 53.45 | 53.45 | 52.95 | 53.10 | 50.85 | 1 |
| 04 Jan 2024 | 53.45 | 53.85 | 53.45 | 53.85 | 51.56 | 12 |
| 03 Jan 2024 | 54.35 | 54.35 | 53.40 | 53.40 | 51.13 | - |
| 02 Jan 2024 | 56.15 | 56.15 | 54.55 | 54.55 | 52.23 | 213 |
| 29 Dec 2023 | 55.90 | 55.90 | 55.90 | 55.90 | 53.53 | - |
| 28 Dec 2023 | 55.60 | 55.80 | 55.40 | 55.40 | 53.05 | 20 |
| 27 Dec 2023 | 54.95 | 56.35 | 54.95 | 56.35 | 53.96 | 5 |
| 22 Dec 2023 | 54.25 | 54.35 | 54.25 | 54.35 | 52.04 | - |
| 21 Dec 2023 | 53.95 | 54.10 | 53.95 | 54.10 | 51.80 | - |
| 20 Dec 2023 | 54.15 | 54.15 | 53.75 | 53.75 | 51.47 | 1,400 |
| 19 Dec 2023 | 54.20 | 54.20 | 54.10 | 54.10 | 51.80 | - |
| 18 Dec 2023 | 54.00 | 54.00 | 53.45 | 53.45 | 51.18 | 18 |
| 15 Dec 2023 | 53.70 | 54.10 | 53.70 | 53.75 | 51.47 | 360 |
| 14 Dec 2023 | 53.45 | 53.45 | 53.45 | 53.45 | 51.18 | - |
| 13 Dec 2023 | 52.20 | 52.40 | 52.20 | 52.35 | 50.13 | 360 |
| 12 Dec 2023 | 51.75 | 52.70 | 51.75 | 51.80 | 49.60 | 28 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.