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
2022-12-30 31.75 31.80 31.65 31.80 0.0M
2022-12-29 31.10 31.85 31.05 31.85 0.0M
2022-12-28 31.70 31.85 31.45 31.55 0.0M
2022-12-27 31.80 32.35 31.80 32.35 0.0M
2022-12-23 31.30 31.75 31.30 31.55 0.0M
2022-12-22 32.10 32.10 31.25 31.25 0.0M
2022-12-21 30.90 31.20 30.90 31.15 0.0M
2022-12-20 31.25 31.70 31.25 31.70 0.0M
2022-12-19 32.75 32.75 31.85 32.00 0.0M
2022-12-16 32.50 32.50 31.80 31.95 0.0M
2022-12-15 33.60 33.60 32.35 32.35 0.0M
2022-12-14 35.20 35.20 33.55 33.55 0.0M
2022-12-13 34.45 34.50 34.00 34.00 0.0M
2022-12-12 35.80 35.80 34.50 34.95 0.0M
2022-12-09 34.05 34.60 34.05 34.60 0.0M
2022-12-08 33.85 34.00 33.65 33.65 0.0M
2022-12-07 34.35 34.35 33.75 33.75 0.0M
2022-12-06 34.65 34.65 34.20 34.20 0.0M
2022-12-05 35.85 35.85 34.90 35.00 0.0M
2022-12-02 35.30 35.45 35.25 35.45 0.0M
2022-12-01 34.80 36.00 34.80 35.45 0.0M
2022-11-30 34.25 34.25 34.00 34.00 0.0M
2022-11-29 33.75 34.45 33.75 34.30 0.0M
2022-11-28 34.40 35.05 34.05 34.05 0.0M
2022-11-25 35.35 35.35 34.75 34.75 0.0M
2022-11-24 35.15 35.15 35.05 35.05 0.0M
2022-11-23 35.05 35.20 34.40 35.05 0.0M
2022-11-22 35.75 35.75 34.90 34.90 0.0M
2022-11-21 35.80 36.00 35.80 35.90 0.0M
2022-11-18 34.95 35.65 34.90 35.65 0.0M
2022-11-17 35.05 35.15 34.15 35.00 0.0M
2022-11-16 35.60 36.20 35.10 35.10 0.0M
2022-11-15 36.60 36.60 36.05 36.05 0.0M
2022-11-14 36.30 36.90 36.20 36.65 0.0M
2022-11-11 36.50 37.00 36.35 37.00 0.0M
2022-11-10 33.65 35.15 33.65 35.15 0.0M
2022-11-09 34.60 34.60 33.95 34.10 0.0M
2022-11-08 32.90 34.05 32.90 33.65 0.0M
2022-11-07 32.75 33.45 32.15 33.45 0.0M
2022-11-04 30.20 32.40 30.20 32.15 0.0M
2022-11-03 33.20 33.20 29.90 30.65 0.0M
2022-11-02 32.05 33.40 32.05 33.40 0.0M
2022-11-01 31.45 31.90 31.45 31.90 0.0M
2022-10-31 31.55 32.20 31.55 31.60 0.0M
2022-10-28 31.10 31.55 30.70 30.70 0.0M
2022-10-27 31.95 31.95 30.95 30.95 0.0M
2022-10-26 32.00 32.60 32.00 32.60 0.0M
2022-10-25 31.60 31.60 31.10 31.20 0.0M
2022-10-24 30.75 30.95 30.15 30.95 0.0M
2022-10-21 30.60 30.60 30.30 30.30 0.0M
2022-10-20 31.60 31.60 31.00 31.45 0.0M
2022-10-19 32.75 33.00 32.75 33.00 0.0M
2022-10-18 32.75 33.15 32.75 33.10 0.0M
2022-10-17 32.75 32.95 32.20 32.40 0.0M
2022-10-14 33.50 33.50 33.10 33.10 0.0M
2022-10-13 32.10 32.90 32.10 32.90 0.0M
2022-10-12 32.60 32.70 32.40 32.60 0.0M
2022-10-11 32.65 33.00 32.55 33.00 0.0M
2022-10-10 32.80 33.55 32.80 33.40 0.0M
2022-10-07 35.10 35.10 33.50 33.50 0.0M
2022-10-06 35.00 35.25 35.00 35.25 0.0M
2022-10-05 35.90 35.90 34.85 34.85 0.0M
2022-10-04 34.05 35.40 34.05 35.40 0.0M
2022-10-03 33.20 33.80 33.20 33.80 0.0M
2022-09-30 32.05 33.80 32.05 33.80 0.0M
2022-09-29 33.55 33.55 32.25 32.25 0.0M
2022-09-28 34.50 34.50 33.20 33.90 0.0M
2022-09-27 34.90 35.10 34.65 34.65 0.0M
2022-09-26 33.35 34.65 33.35 34.40 0.0M
2022-09-23 34.65 34.95 33.75 34.05 0.0M
2022-09-22 35.65 35.95 34.90 34.90 0.0M
2022-09-21 36.40 36.40 36.10 36.10 0.0M
2022-09-20 37.45 37.45 36.40 36.40 0.0M
2022-09-19 36.65 37.00 36.65 36.85 0.0M
2022-09-16 38.10 38.15 37.00 37.35 0.0M
2022-09-15 41.80 41.80 38.50 38.60 0.0M
2022-09-14 42.00 42.50 42.00 42.20 0.0M
2022-09-13 43.45 43.75 42.45 42.85 0.0M
2022-09-12 43.50 44.55 43.50 43.85 0.0M
2022-09-09 41.05 41.40 41.05 41.40 0.0M
2022-09-08 41.05 41.35 40.85 41.35 0.0M
2022-09-07 40.70 41.40 40.70 41.40 0.0M
2022-09-06 41.05 41.75 40.90 40.90 0.0M
2022-09-05 42.70 42.70 40.90 41.05 0.0M
2022-09-02 42.15 43.20 42.15 43.20 0.0M
2022-09-01 43.85 43.85 43.65 43.65 0.0M
2022-08-31 43.50 43.50 43.50 43.50 0.0M
2022-08-30 44.10 44.10 44.10 44.10 0.0M
2022-08-29 44.10 44.50 44.10 44.35 0.0M
2022-08-26 45.85 45.85 44.15 44.15 0.0M
2022-08-25 45.75 46.30 45.75 46.10 0.0M
2022-08-24 44.95 45.90 44.95 45.90 0.0M
2022-08-23 44.85 45.75 44.80 45.75 0.0M
2022-08-22 46.40 46.40 44.80 44.80 0.0M
2022-08-19 47.45 47.80 47.00 47.35 0.0M
2022-08-18 46.05 47.85 46.05 47.70 0.0M
2022-08-17 46.60 46.60 46.05 46.25 0.0M
2022-08-16 45.85 46.85 45.75 46.85 0.0M
2022-08-15 46.30 46.60 46.05 46.05 0.0M
2022-08-12 45.30 46.15 45.30 46.05 0.0M
2022-08-11 46.25 46.40 45.65 45.65 0.0M
2022-08-10 44.65 46.20 44.65 46.20 0.0M
2022-08-09 47.00 47.00 45.20 45.20 0.0M
2022-08-08 46.60 47.00 46.35 46.35 0.0M
2022-08-05 46.20 46.55 45.55 46.25 0.0M
2022-08-04 47.25 48.25 46.00 46.50 0.0M
2022-08-03 46.00 47.15 45.75 47.15 0.0M
2022-08-02 50.50 50.50 46.00 46.50 0.0M
2022-08-01 48.80 49.40 47.25 49.40 0.0M
2022-07-29 49.05 49.40 48.05 48.05 0.0M
2022-07-28 49.60 49.60 48.45 48.45 0.0M
2022-07-27 49.70 50.30 49.55 49.55 0.0M
2022-07-26 51.30 52.00 51.30 52.00 0.0M
2022-07-25 52.28 52.28 51.98 51.98 0.0M
2022-07-22 51.08 52.08 50.88 50.98 0.0M
2022-07-21 49.14 50.19 49.14 50.19 0.0M
2022-07-20 48.24 49.84 48.24 49.69 0.0M
2022-07-19 46.99 48.64 46.99 48.64 0.0M
2022-07-18 46.00 47.89 46.00 47.89 0.0M
2022-07-15 44.50 45.60 44.50 45.45 0.0M
2022-07-14 42.80 44.10 42.75 43.95 0.0M
2022-07-13 42.65 43.00 42.65 43.00 0.0M
2022-07-12 41.86 42.50 41.86 42.45 0.0M
2022-07-11 44.50 44.50 43.05 43.05 0.0M
2022-07-08 44.15 44.15 43.50 43.80 0.0M
2022-07-07 47.44 47.44 42.40 45.20 0.0M
2022-07-06 48.39 48.39 47.64 47.84 0.0M
2022-07-05 48.59 48.59 46.20 46.49 0.0M
2022-07-04 48.09 48.54 48.09 48.54 0.0M
2022-07-01 49.74 50.29 49.59 50.29 0.0M
2022-06-30 48.09 50.69 47.94 50.69 0.0M
2022-06-29 49.19 49.19 48.94 48.99 0.0M
2022-06-28 48.49 49.89 48.49 49.49 0.0M
2022-06-27 47.64 49.09 47.59 49.09 0.0M
2022-06-24 48.74 48.74 47.94 48.24 0.0M
2022-06-23 47.59 48.89 47.34 48.89 0.0M
2022-06-22 47.79 48.34 46.20 47.99 0.0M
2022-06-21 45.90 49.64 45.90 49.64 0.0M
2022-06-20 43.90 48.49 43.75 48.49 0.0M
2022-06-17 44.85 45.15 44.85 45.05 0.0M
2022-06-16 49.84 49.84 44.80 44.80 0.0M
2022-06-15 49.44 50.88 49.44 50.29 0.0M
2022-06-14 49.64 51.18 49.04 49.04 0.0M
2022-06-13 51.98 51.98 50.19 50.29 0.0M
2022-06-10 52.18 53.38 52.18 52.28 0.0M
2022-06-09 53.78 53.78 52.78 52.78 0.0M
2022-06-08 53.38 54.48 52.98 54.48 0.0M
2022-06-07 53.68 53.68 52.78 53.28 0.0M
2022-06-06 53.78 53.78 53.78 53.78 0.0M
2022-06-03 54.88 54.88 54.88 54.88 0.0M
2022-06-02 54.38 55.27 54.38 55.27 0.0M
2022-06-01 55.77 55.77 54.78 54.78 0.0M
2022-05-31 54.88 55.97 54.88 55.27 0.0M
2022-05-30 55.37 55.87 54.98 54.98 0.0M
2022-05-27 54.18 54.38 54.18 54.38 0.0M
2022-05-26 54.28 54.28 53.88 53.88 0.0M
2022-05-25 55.17 56.57 54.08 54.78 0.0M
2022-05-24 55.37 57.17 55.37 55.67 0.0M
2022-05-23 55.87 56.57 54.98 56.37 0.0M
2022-05-20 53.88 56.47 53.88 54.78 0.0M
2022-05-19 50.98 52.18 50.59 52.18 0.0M
2022-05-18 51.88 52.88 51.08 51.08 0.0M
2022-05-17 49.54 53.08 49.54 53.08 0.0M
2022-05-16 48.09 49.29 48.09 48.39 0.0M
2022-05-13 45.20 47.79 45.20 47.49 0.0M
2022-05-12 43.50 45.55 43.50 43.85 0.0M
2022-05-11 43.40 44.95 43.40 44.70 0.0M
2022-05-10 41.46 43.40 41.46 43.40 0.0M
2022-05-09 45.00 45.15 40.61 41.21 0.0M
2022-05-06 45.95 45.95 45.25 45.40 0.0M
2022-05-05 48.84 48.84 47.09 47.09 0.0M
2022-05-04 49.24 49.34 48.54 48.94 0.0M
2022-05-03 48.54 50.19 48.54 50.19 0.0M
2022-05-02 48.19 48.79 47.94 48.24 0.0M
2022-04-29 48.99 50.39 48.99 49.19 0.0M
2022-04-28 48.24 49.29 48.04 48.89 0.0M
2022-04-27 46.59 47.99 46.59 47.99 0.0M
2022-04-26 48.59 48.64 46.20 47.29 0.0M
2022-04-25 49.44 49.44 47.14 48.89 0.0M
2022-04-22 50.19 50.19 49.99 50.09 0.0M
2022-04-21 50.69 51.18 50.69 51.18 0.0M
2022-04-20 49.49 51.18 49.49 51.08 0.0M
2022-04-19 48.09 48.39 48.09 48.34 0.0M
2022-04-14 48.04 48.99 48.04 48.69 0.0M
2022-04-13 47.29 48.59 47.29 48.59 0.0M
2022-04-12 46.89 47.64 46.89 47.49 0.0M
2022-04-11 48.29 48.29 46.94 47.64 0.0M
2022-04-08 48.09 48.84 48.09 48.79 0.0M
2022-04-07 48.04 48.44 48.04 48.14 0.0M
2022-04-06 49.74 49.74 47.89 49.19 0.0M
2022-04-05 50.78 51.18 50.29 50.98 0.0M
2022-04-04 49.89 50.78 49.14 50.78 0.0M
2022-04-01 50.09 50.09 49.49 49.69 0.0M
2022-03-31 50.59 50.88 49.99 49.99 0.0M
2022-03-30 52.48 52.48 50.19 50.19 0.0M
2022-03-29 51.88 52.28 51.48 52.28 0.0M
2022-03-28 53.08 53.38 51.58 51.58 0.0M
2022-03-25 51.38 52.18 51.38 51.48 0.0M
2022-03-24 52.78 52.78 50.78 52.58 0.0M
2022-03-23 54.68 54.68 51.98 53.18 0.0M
2022-03-22 48.19 54.08 48.19 53.78 0.0M
2022-03-21 46.99 47.64 46.15 47.59 0.0M
2022-03-18 45.30 46.49 45.20 46.49 0.0M
2022-03-17 46.49 46.54 45.30 46.30 0.0M
2022-03-16 44.65 46.15 44.65 46.15 0.0M
2022-03-15 43.50 43.65 42.60 42.70 0.0M
2022-03-14 44.40 45.35 44.10 44.10 0.0M
2022-03-11 44.40 45.80 43.75 44.40 0.0M
2022-03-10 44.65 44.85 44.65 44.85 0.0M
2022-03-09 42.30 45.70 42.30 45.70 0.0M
2022-03-08 42.05 43.40 41.76 41.86 0.0M
2022-03-07 41.36 43.20 40.66 42.10 0.0M
2022-03-04 45.05 45.20 43.30 44.30 0.0M
2022-03-03 46.89 47.14 44.90 44.90 0.0M
2022-03-02 43.95 46.64 43.95 46.05 0.0M
2022-03-01 48.74 49.79 43.55 43.55 0.0M
2022-02-28 47.54 48.29 46.89 48.29 0.0M
2022-02-25 49.44 49.59 48.64 49.59 0.0M
2022-02-24 46.74 47.99 45.35 47.99 0.0M
2022-02-23 49.14 50.29 48.59 48.64 0.0M
2022-02-22 48.29 49.69 48.29 48.59 0.0M
2022-02-21 50.19 51.18 46.15 46.15 0.0M
2022-02-18 50.39 51.58 50.39 50.49 0.0M
2022-02-17 51.18 52.18 51.18 51.28 0.0M
2022-02-16 51.98 52.18 50.88 51.58 0.0M
2022-02-15 48.89 51.88 48.89 51.78 0.0M
2022-02-14 49.14 49.64 47.39 49.64 0.0M
2022-02-11 49.89 50.78 49.59 50.19 0.0M
2022-02-10 51.48 51.98 50.19 50.19 0.0M
2022-02-09 49.59 51.88 49.59 51.28 0.0M
2022-02-08 45.65 49.89 45.65 48.89 0.0M
2022-02-07 45.70 46.44 45.05 46.44 0.0M
2022-02-04 45.80 46.84 45.40 46.15 0.0M
2022-02-03 44.20 46.69 44.20 45.55 0.0M
2022-02-02 43.80 44.50 43.40 43.40 0.0M
2022-02-01 40.61 43.30 40.61 43.30 0.0M
2022-01-31 38.51 40.86 38.51 40.86 0.0M
2022-01-28 38.76 39.21 37.96 38.86 0.0M
2022-01-27 38.61 39.56 38.61 39.41 0.0M
2022-01-26 38.31 39.21 38.31 38.76 0.0M
2022-01-25 37.37 38.36 37.22 37.81 0.0M
2022-01-24 38.91 39.06 35.42 36.12 0.0M
2022-01-21 40.56 40.56 38.56 38.66 0.0M
2022-01-20 41.26 41.31 40.31 40.31 0.0M
2022-01-19 41.86 41.91 41.36 41.66 0.0M
2022-01-18 41.26 41.86 41.06 41.86 0.0M
2022-01-17 40.56 42.05 40.56 41.61 0.0M
2022-01-14 41.11 41.11 39.41 40.91 0.0M
2022-01-13 41.41 42.15 41.41 41.51 0.0M
2022-01-12 41.71 42.00 41.61 41.76 0.0M
2022-01-11 39.66 42.00 39.66 41.36 0.0M
2022-01-10 40.81 41.51 39.66 39.66 0.0M
2022-01-07 43.50 43.90 40.71 41.51 0.0M
2022-01-06 43.60 43.85 42.85 42.85 0.0M
2022-01-05 45.05 45.05 44.20 44.20 0.0M
2022-01-04 44.25 45.65 44.25 44.60 0.0M
2022-01-03 43.15 45.15 43.15 45.15 0.0M