At&S Austria

ATSV
🏛️ germany →
22.40
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 44.35 44.35 43.60 43.65 0.0M
2021-12-29 44.10 44.75 44.10 44.25 0.0M
2021-12-28 44.55 44.55 44.35 44.35 0.0M
2021-12-27 43.80 44.30 43.70 44.20 0.0M
2021-12-23 44.65 44.65 44.35 44.50 0.0M
2021-12-22 43.85 44.65 43.85 44.65 0.0M
2021-12-21 43.10 43.65 42.70 43.65 0.0M
2021-12-20 42.20 42.75 41.71 42.20 0.0M
2021-12-17 43.70 43.70 42.30 43.30 0.0M
2021-12-16 45.30 45.40 43.70 43.70 0.0M
2021-12-15 43.40 44.05 43.25 43.95 0.0M
2021-12-14 44.60 44.60 42.60 42.60 0.0M
2021-12-13 45.10 45.30 44.70 44.70 0.0M
2021-12-10 46.20 46.20 44.55 45.10 0.0M
2021-12-09 46.64 46.89 46.30 46.64 0.0M
2021-12-08 47.89 47.89 46.10 46.64 0.0M
2021-12-07 42.80 49.09 42.80 47.89 0.0M
2021-12-06 43.45 43.90 42.50 43.20 0.0M
2021-12-03 43.80 43.80 43.50 43.50 0.0M
2021-12-02 44.80 44.80 42.90 44.20 0.0M
2021-12-01 43.25 45.85 43.20 45.20 0.0M
2021-11-30 44.10 44.10 43.55 43.65 0.0M
2021-11-29 42.70 44.10 42.70 43.95 0.0M
2021-11-26 43.35 43.35 42.90 43.10 0.0M
2021-11-25 43.30 45.30 43.30 44.55 0.0M
2021-11-24 43.35 43.70 42.85 43.70 0.0M
2021-11-23 44.25 44.25 42.85 42.90 0.0M
2021-11-22 43.50 44.25 43.20 44.25 0.0M
2021-11-19 43.05 43.90 42.40 43.90 0.0M
2021-11-18 44.05 44.20 42.45 42.45 0.0M
2021-11-17 44.75 45.05 44.05 44.05 0.0M
2021-11-16 44.90 44.90 44.30 44.80 0.0M
2021-11-15 44.85 45.30 44.10 45.30 0.0M
2021-11-12 43.90 44.55 43.90 44.35 0.0M
2021-11-11 41.71 44.40 41.71 43.70 0.0M
2021-11-10 41.76 41.76 40.91 41.71 0.0M
2021-11-09 40.91 42.25 40.91 41.76 0.0M
2021-11-08 39.96 40.86 39.96 40.81 0.0M
2021-11-05 39.56 40.21 39.21 39.96 0.0M
2021-11-04 36.37 40.86 36.37 39.91 0.0M
2021-11-03 35.22 36.72 35.22 36.72 0.0M
2021-11-02 35.72 36.02 35.02 35.22 0.0M
2021-11-01 32.98 34.97 32.98 34.97 0.0M
2021-10-29 32.18 33.22 32.18 32.98 0.0M
2021-10-28 32.73 32.73 32.43 32.48 0.0M
2021-10-27 33.47 33.47 32.63 32.73 0.0M
2021-10-26 33.52 34.17 32.98 33.92 0.0M
2021-10-25 33.82 33.82 33.82 33.82 0.0M
2021-10-22 32.53 33.47 32.53 33.47 0.0M
2021-10-21 32.63 33.13 32.53 32.53 0.0M
2021-10-20 33.67 33.67 32.88 32.93 0.0M
2021-10-19 34.27 34.27 33.47 33.67 0.0M
2021-10-18 32.53 33.92 31.93 33.67 0.0M
2021-10-15 32.83 32.83 31.68 32.03 0.0M
2021-10-14 31.08 32.23 31.08 32.23 0.0M
2021-10-13 30.38 30.68 29.98 30.38 0.0M
2021-10-12 30.18 30.38 30.18 30.38 0.0M
2021-10-11 30.28 30.28 29.83 30.23 0.0M
2021-10-08 31.13 31.13 30.38 30.48 0.0M
2021-10-07 30.33 31.43 30.33 31.43 0.0M
2021-10-06 30.93 30.93 30.28 30.63 0.0M
2021-10-05 31.13 31.38 30.63 31.38 0.0M
2021-10-04 32.33 32.33 30.88 30.88 0.0M
2021-10-01 32.68 32.83 32.33 32.63 0.0M
2021-09-30 33.37 34.32 32.93 32.98 0.0M
2021-09-29 32.48 33.67 32.48 33.67 0.0M
2021-09-28 32.28 32.48 31.53 32.48 0.0M
2021-09-27 33.17 33.52 31.93 32.48 0.0M
2021-09-24 33.97 33.97 33.03 33.17 0.0M
2021-09-23 34.17 34.57 33.52 33.72 0.0M
2021-09-22 34.57 34.67 34.07 34.17 0.0M
2021-09-21 33.97 34.62 33.97 34.27 0.0M
2021-09-20 35.72 35.72 33.87 33.87 0.0M
2021-09-17 36.02 36.37 35.72 35.72 0.0M
2021-09-16 35.37 36.12 35.32 36.02 0.0M
2021-09-15 36.27 36.47 35.47 35.72 0.0M
2021-09-14 37.07 37.12 36.37 36.42 0.0M
2021-09-13 37.76 37.76 37.22 37.22 0.0M
2021-09-10 37.66 37.76 37.56 37.76 0.0M
2021-09-09 37.17 38.06 37.17 38.01 0.0M
2021-09-08 38.51 38.51 36.97 36.97 0.0M
2021-09-07 38.76 39.56 38.61 39.56 0.0M
2021-09-06 38.01 39.51 37.66 39.26 0.0M
2021-09-03 37.66 37.71 37.02 37.22 0.0M
2021-09-02 37.71 37.86 37.61 37.66 0.0M
2021-09-01 36.67 37.81 36.62 37.71 0.0M
2021-08-31 35.87 36.52 35.87 36.42 0.0M
2021-08-30 36.02 36.02 35.72 35.97 0.0M
2021-08-27 35.27 36.02 35.12 36.02 0.0M
2021-08-26 36.32 36.32 35.12 35.27 0.0M
2021-08-25 35.92 36.32 35.57 36.32 0.0M
2021-08-24 35.87 36.12 35.82 35.97 0.0M
2021-08-23 34.52 36.12 34.22 36.12 0.0M
2021-08-20 34.27 34.62 32.98 34.47 0.0M
2021-08-19 35.17 35.17 34.12 34.27 0.0M
2021-08-18 34.72 35.17 34.72 35.17 0.0M
2021-08-17 34.42 34.82 34.42 34.82 0.0M
2021-08-16 35.37 35.37 34.77 34.82 0.0M
2021-08-13 36.52 36.52 35.37 35.37 0.0M
2021-08-12 36.52 36.72 36.52 36.52 0.0M
2021-08-11 36.07 36.42 36.07 36.37 0.0M
2021-08-10 35.97 36.77 35.97 36.07 0.0M
2021-08-09 36.62 37.32 35.77 35.92 0.0M
2021-08-06 36.62 36.97 36.62 36.97 0.0M
2021-08-05 37.02 37.02 36.67 36.82 0.0M
2021-08-04 38.11 38.11 37.02 37.02 0.0M
2021-08-03 37.71 39.06 37.71 38.01 0.0M
2021-08-02 38.46 39.01 38.21 38.66 0.0M
2021-07-30 39.51 39.51 38.36 38.46 0.0M
2021-07-29 38.26 39.86 38.26 39.86 0.0M
2021-07-28 37.27 37.91 37.27 37.91 0.0M
2021-07-27 37.42 37.42 36.97 36.97 0.0M
2021-07-26 37.76 38.46 37.47 38.11 0.0M
2021-07-23 37.81 38.41 37.71 37.76 0.0M
2021-07-22 37.52 37.81 37.17 37.17 0.0M
2021-07-21 38.01 38.56 36.72 36.72 0.0M
2021-07-20 36.52 37.81 36.52 37.81 0.0M
2021-07-19 37.76 37.76 36.82 36.87 0.0M
2021-07-16 37.96 38.41 37.96 38.21 0.0M
2021-07-15 39.11 39.11 38.16 38.31 0.0M
2021-07-14 38.91 39.11 38.91 39.11 0.0M
2021-07-13 38.71 39.46 38.46 39.46 0.0M
2021-07-12 39.66 39.66 38.61 38.76 0.0M
2021-07-09 37.32 39.01 37.32 38.71 0.0M
2021-07-08 37.22 37.52 36.92 37.32 0.0M
2021-07-07 36.37 37.66 36.37 37.66 0.0M
2021-07-06 37.12 37.12 36.52 36.52 0.0M
2021-07-05 36.42 37.12 36.42 37.02 0.0M
2021-07-02 36.02 36.47 36.02 36.47 0.0M
2021-07-01 36.82 36.82 35.82 36.02 0.0M
2021-06-30 36.47 36.62 36.02 36.07 0.0M
2021-06-29 36.07 36.22 36.07 36.17 0.0M
2021-06-28 35.52 36.27 35.47 36.27 0.0M
2021-06-25 35.42 35.62 35.22 35.52 0.0M
2021-06-24 34.52 35.42 34.52 35.42 0.0M
2021-06-23 36.47 36.47 34.52 34.52 0.0M
2021-06-22 35.97 36.32 35.72 36.32 0.0M
2021-06-21 34.67 35.62 34.37 35.62 0.0M
2021-06-18 36.67 36.67 34.47 34.82 0.0M
2021-06-17 36.37 36.87 36.17 36.87 0.0M
2021-06-16 36.92 37.27 36.42 36.57 0.0M
2021-06-15 37.07 37.47 36.72 36.72 0.0M
2021-06-14 37.42 38.01 36.77 36.77 0.0M
2021-06-11 36.07 37.02 36.07 37.02 0.0M
2021-06-10 36.52 36.67 35.57 36.42 0.0M
2021-06-09 37.37 37.37 36.17 36.47 0.0M
2021-06-08 36.72 37.42 36.62 37.37 0.0M
2021-06-07 35.32 36.72 35.27 36.72 0.0M
2021-06-04 34.57 35.22 34.57 35.02 0.0M
2021-06-03 33.92 34.82 33.92 34.82 0.0M
2021-06-02 34.27 34.92 33.92 34.22 0.0M
2021-06-01 30.58 34.92 30.58 34.57 0.0M
2021-05-31 29.93 30.18 29.78 30.18 0.0M
2021-05-28 28.93 29.33 28.93 29.33 0.0M
2021-05-27 28.78 28.83 28.78 28.83 0.0M
2021-05-26 29.03 29.03 28.74 28.88 0.0M
2021-05-25 28.34 29.23 28.34 28.88 0.0M
2021-05-21 28.93 28.93 28.24 28.34 0.0M
2021-05-20 28.69 28.78 28.14 28.69 0.0M
2021-05-19 29.08 29.78 28.59 28.69 0.0M
2021-05-18 30.38 30.98 29.48 29.63 0.0M
2021-05-17 31.18 31.18 30.38 30.38 0.0M
2021-05-14 30.53 31.08 30.23 31.08 0.0M
2021-05-13 30.73 30.73 30.23 30.33 0.0M
2021-05-12 30.93 31.03 30.88 31.03 0.0M
2021-05-11 30.73 31.08 30.63 30.63 0.0M
2021-05-10 32.08 32.18 31.83 31.83 0.0M
2021-05-07 30.73 31.43 30.73 31.43 0.0M
2021-05-06 31.43 31.43 30.93 31.03 0.0M
2021-05-05 31.08 31.43 30.93 31.43 0.0M
2021-05-04 32.03 32.03 30.53 30.53 0.0M
2021-05-03 32.73 32.73 32.18 32.28 0.0M
2021-04-30 33.62 33.62 32.18 32.18 0.0M
2021-04-29 32.58 33.42 32.58 33.03 0.0M
2021-04-28 32.38 32.58 31.98 31.98 0.0M
2021-04-27 32.33 32.43 32.23 32.43 0.0M
2021-04-26 32.38 32.53 31.93 32.53 0.0M
2021-04-23 32.83 32.83 32.08 32.68 0.0M
2021-04-22 32.53 33.42 32.53 32.83 0.0M
2021-04-21 31.53 32.73 31.53 32.53 0.0M
2021-04-20 33.27 33.27 31.48 31.73 0.0M
2021-04-19 33.52 33.82 32.98 32.98 0.0M
2021-04-16 32.93 33.72 32.93 33.52 0.0M
2021-04-15 32.58 33.67 32.33 32.83 0.0M
2021-04-14 32.63 32.78 32.63 32.73 0.0M
2021-04-13 32.08 32.43 32.08 32.33 0.0M
2021-04-12 33.32 33.32 32.03 32.33 0.0M
2021-04-09 33.08 33.27 33.03 33.08 0.0M
2021-04-08 32.73 33.77 32.33 33.08 0.0M
2021-04-07 32.28 32.48 31.93 32.38 0.0M
2021-04-06 31.78 32.93 31.78 32.28 0.0M
2021-04-01 30.48 31.88 30.48 31.88 0.0M
2021-03-31 29.78 30.68 29.78 30.48 0.0M
2021-03-30 30.13 30.18 29.63 29.63 0.0M
2021-03-29 28.54 30.88 28.54 30.08 0.0M
2021-03-26 27.89 28.93 27.89 28.74 0.0M
2021-03-25 27.14 28.14 26.94 28.14 0.0M
2021-03-24 25.34 28.09 25.19 28.09 0.0M
2021-03-23 25.04 25.44 24.99 25.34 0.0M
2021-03-22 25.24 25.24 25.24 25.24 0.0M
2021-03-19 26.04 26.04 25.24 25.24 0.0M
2021-03-18 26.04 26.49 26.04 26.49 0.0M
2021-03-17 26.09 26.44 25.99 26.09 0.0M
2021-03-16 25.79 26.19 25.79 26.04 0.0M
2021-03-15 25.14 25.74 25.14 25.74 0.0M
2021-03-12 25.49 25.49 25.14 25.14 0.0M
2021-03-11 25.44 26.14 25.44 25.49 0.0M
2021-03-10 25.89 25.89 25.69 25.84 0.0M
2021-03-09 25.14 25.89 25.14 25.89 0.0M
2021-03-08 25.39 25.44 25.04 25.34 0.0M
2021-03-05 25.44 25.64 25.29 25.64 0.0M
2021-03-04 25.84 25.84 25.24 25.69 0.0M
2021-03-03 25.44 25.99 25.44 25.84 0.0M
2021-03-02 25.24 25.79 25.24 25.49 0.0M
2021-03-01 24.30 25.39 24.30 25.39 0.0M
2021-02-26 24.69 24.69 24.10 24.30 0.0M
2021-02-25 24.89 25.24 24.89 24.89 0.0M
2021-02-24 24.94 24.94 24.84 24.89 0.0M
2021-02-23 25.79 25.79 23.85 24.54 0.0M
2021-02-22 24.54 25.54 24.35 25.54 0.0M
2021-02-19 24.00 24.44 24.00 24.44 0.0M
2021-02-18 24.64 24.64 24.00 24.25 0.0M
2021-02-17 25.04 25.04 24.64 24.64 0.0M
2021-02-16 25.44 25.59 25.24 25.24 0.0M
2021-02-15 25.14 25.54 25.14 25.44 0.0M
2021-02-12 25.69 25.79 25.14 25.14 0.0M
2021-02-11 25.74 26.19 25.74 25.94 0.0M
2021-02-10 25.99 26.04 25.74 25.74 0.0M
2021-02-09 25.94 26.19 25.84 26.04 0.0M
2021-02-08 25.99 26.14 25.99 26.14 0.0M
2021-02-05 26.29 26.49 25.99 25.99 0.0M
2021-02-04 25.74 26.29 25.74 26.29 0.0M
2021-02-03 26.04 26.39 25.99 25.99 0.0M
2021-02-02 27.09 27.59 25.64 25.79 0.0M
2021-02-01 25.99 27.19 25.99 26.69 0.0M
2021-01-29 25.99 26.49 25.74 26.24 0.0M
2021-01-28 26.54 26.54 24.64 25.99 0.0M
2021-01-27 28.29 28.29 26.89 26.89 0.0M
2021-01-26 27.94 27.94 27.59 27.74 0.0M
2021-01-25 28.39 28.39 27.84 27.84 0.0M
2021-01-22 27.54 27.94 27.54 27.89 0.0M
2021-01-21 27.84 28.34 27.79 27.79 0.0M
2021-01-20 27.39 27.94 27.39 27.84 0.0M
2021-01-19 26.84 27.29 26.84 27.19 0.0M
2021-01-18 26.34 26.89 25.59 26.89 0.0M
2021-01-15 27.39 27.39 26.04 26.29 0.0M
2021-01-14 26.99 27.89 26.99 27.79 0.0M
2021-01-13 27.54 28.04 27.24 27.24 0.0M
2021-01-12 27.54 28.04 27.54 27.79 0.0M
2021-01-11 26.99 28.04 26.69 27.29 0.0M
2021-01-08 27.74 27.74 26.94 27.04 0.0M
2021-01-07 28.59 28.59 27.44 27.74 0.0M
2021-01-06 28.14 28.93 27.49 28.59 0.0M
2021-01-05 26.59 27.59 26.59 27.59 0.0M
2021-01-04 26.39 26.79 25.94 26.29 0.0M