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
2023-12-29 25.82 26.08 25.82 26.08 0.0M
2023-12-28 26.16 26.16 26.14 26.14 0.0M
2023-12-27 25.92 26.44 25.92 26.44 0.0M
2023-12-22 25.94 25.94 25.94 25.94 0.0M
2023-12-21 25.60 25.64 25.60 25.64 0.0M
2023-12-20 25.58 26.22 25.58 25.74 0.0M
2023-12-19 25.48 26.00 25.48 26.00 0.0M
2023-12-18 26.16 26.16 26.16 26.16 0.0M
2023-12-15 25.92 26.24 25.92 25.98 0.0M
2023-12-14 25.38 25.38 25.38 25.38 0.0M
2023-12-13 24.82 25.30 24.82 25.30 0.0M
2023-12-12 24.82 24.96 24.82 24.96 0.0M
2023-12-11 25.52 25.52 24.70 24.70 0.0M
2023-12-08 24.64 24.88 24.64 24.82 0.0M
2023-12-07 25.38 25.38 24.74 24.74 0.0M
2023-12-06 25.50 25.50 25.20 25.30 0.0M
2023-12-05 25.02 25.42 25.02 25.42 0.0M
2023-12-04 25.52 25.96 25.52 25.96 0.0M
2023-12-01 24.74 24.98 24.74 24.98 0.0M
2023-11-30 25.34 25.34 25.02 25.02 0.0M
2023-11-29 24.12 25.32 24.12 25.32 0.0M
2023-11-28 23.42 24.38 23.42 24.38 0.0M
2023-11-27 24.02 24.30 23.60 23.60 0.0M
2023-11-24 24.12 24.12 24.00 24.00 0.0M
2023-11-23 25.10 25.10 24.14 24.28 0.0M
2023-11-22 25.52 25.52 25.18 25.18 0.0M
2023-11-21 26.68 26.68 25.62 25.68 0.0M
2023-11-20 26.16 26.76 26.16 26.76 0.0M
2023-11-17 26.02 26.72 26.02 26.72 0.0M
2023-11-16 26.00 26.68 26.00 26.00 0.0M
2023-11-15 24.66 25.80 24.66 25.76 0.0M
2023-11-14 24.00 24.70 23.00 24.54 0.0M
2023-11-13 28.56 28.64 27.98 28.14 0.0M
2023-11-10 28.26 28.58 27.96 28.58 0.0M
2023-11-09 28.00 28.72 28.00 28.72 0.0M
2023-11-08 27.12 27.88 27.12 27.88 0.0M
2023-11-07 26.62 27.50 26.62 27.50 0.0M
2023-11-06 26.42 26.86 26.42 26.86 0.0M
2023-11-03 25.22 26.22 25.22 26.22 0.0M
2023-11-02 24.76 26.62 24.76 26.28 0.0M
2023-11-01 23.68 23.68 23.68 23.68 0.0M
2023-10-31 23.28 23.28 23.24 23.24 0.0M
2023-10-30 23.24 23.64 23.24 23.64 0.0M
2023-10-27 22.66 23.10 22.66 23.10 0.0M
2023-10-26 22.74 22.74 22.62 22.62 0.0M
2023-10-25 23.88 23.88 23.88 23.88 0.0M
2023-10-24 23.52 23.52 23.52 23.52 0.0M
2023-10-23 23.94 23.94 23.04 23.44 0.0M
2023-10-20 24.18 24.26 23.68 23.68 0.0M
2023-10-19 24.78 24.78 24.66 24.66 0.0M
2023-10-18 25.64 25.64 25.00 25.00 0.0M
2023-10-17 25.88 25.88 25.84 25.84 0.0M
2023-10-16 25.98 25.98 25.84 25.84 0.0M
2023-10-13 25.98 26.30 25.92 25.92 0.0M
2023-10-12 25.82 26.28 25.82 26.04 0.0M
2023-10-11 25.96 26.52 25.96 26.20 0.0M
2023-10-10 25.66 26.40 25.66 26.40 0.0M
2023-10-09 26.36 26.36 26.36 26.36 0.0M
2023-10-06 25.80 25.80 25.50 25.50 0.0M
2023-10-05 26.22 26.22 26.04 26.04 0.0M
2023-10-04 26.76 26.76 26.24 26.24 0.0M
2023-10-03 27.42 27.56 26.88 26.88 0.0M
2023-10-02 28.30 28.50 27.52 27.52 0.0M
2023-09-29 28.30 28.30 27.98 27.98 0.0M
2023-09-28 27.40 27.64 27.38 27.64 0.0M
2023-09-27 27.08 27.48 27.08 27.48 0.0M
2023-09-26 28.22 28.22 27.38 27.60 0.0M
2023-09-25 28.22 28.38 28.20 28.38 0.0M
2023-09-22 28.84 28.84 28.48 28.48 0.0M
2023-09-21 29.56 29.56 28.90 28.90 0.0M
2023-09-20 30.20 30.20 30.14 30.14 0.0M
2023-09-19 30.72 30.72 30.18 30.34 0.0M
2023-09-18 30.72 30.72 30.56 30.56 0.0M
2023-09-15 31.02 31.08 30.86 30.86 0.0M
2023-09-14 30.40 30.40 30.40 30.40 0.0M
2023-09-13 30.70 30.70 30.34 30.44 0.0M
2023-09-12 30.82 30.82 30.54 30.54 0.0M
2023-09-11 31.20 31.20 31.20 31.20 0.0M
2023-09-08 31.40 31.40 31.04 31.04 0.0M
2023-09-07 32.36 32.36 31.40 31.40 0.0M
2023-09-06 32.06 32.30 32.06 32.30 0.0M
2023-09-05 32.00 32.00 32.00 32.00 0.0M
2023-09-04 32.84 32.84 32.78 32.78 0.0M
2023-09-01 33.02 33.02 32.40 32.56 0.0M
2023-08-31 33.30 33.30 33.30 33.30 0.0M
2023-08-30 33.24 33.44 33.24 33.44 0.0M
2023-08-29 32.48 32.60 32.48 32.60 0.0M
2023-08-28 32.14 32.14 31.94 31.96 0.0M
2023-08-25 33.00 33.24 32.20 32.20 0.0M
2023-08-24 31.46 32.20 31.46 32.16 0.0M
2023-08-23 31.70 31.70 31.04 31.08 0.0M
2023-08-22 30.96 30.96 30.96 30.96 0.0M
2023-08-21 31.94 31.94 30.92 30.92 0.0M
2023-08-18 30.94 31.24 30.94 31.24 0.0M
2023-08-17 31.58 31.92 31.36 31.36 0.0M
2023-08-16 31.50 31.66 31.50 31.66 0.0M
2023-08-15 32.46 32.46 31.72 31.72 0.0M
2023-08-14 32.16 32.16 31.90 32.16 0.0M
2023-08-11 32.66 32.66 31.96 31.96 0.0M
2023-08-10 31.80 32.20 31.80 32.20 0.0M
2023-08-09 32.66 32.66 32.04 32.20 0.0M
2023-08-08 33.50 33.50 33.00 33.00 0.0M
2023-08-07 34.14 34.30 34.14 34.30 0.0M
2023-08-04 33.38 34.18 33.38 34.18 0.0M
2023-08-03 33.10 33.62 32.72 33.38 0.0M
2023-08-02 33.00 33.00 33.00 33.00 0.0M
2023-08-01 32.60 33.14 32.60 33.14 0.0M
2023-07-31 32.52 34.42 32.52 34.42 0.0M
2023-07-28 30.96 30.96 30.96 30.96 0.0M
2023-07-27 30.16 30.94 30.16 30.94 0.0M
2023-07-26 29.58 29.58 29.58 29.58 0.0M
2023-07-25 30.02 30.08 29.56 29.56 0.0M
2023-07-24 30.56 30.56 30.38 30.38 0.0M
2023-07-21 30.96 31.02 30.96 31.02 0.0M
2023-07-20 31.00 31.18 31.00 31.18 0.0M
2023-07-19 31.04 31.04 30.76 30.80 0.0M
2023-07-18 30.22 31.10 30.08 31.10 0.0M
2023-07-17 30.92 30.92 30.92 30.92 0.0M
2023-07-14 31.90 31.90 30.96 30.96 0.0M
2023-07-13 30.94 32.20 30.94 32.20 0.0M
2023-07-12 30.90 30.90 30.76 30.76 0.0M
2023-07-11 30.54 30.62 30.54 30.62 0.0M
2023-07-10 30.62 30.94 30.54 30.54 0.0M
2023-07-07 30.54 30.90 30.48 30.90 0.0M
2023-07-06 31.74 31.74 31.02 31.02 0.0M
2023-07-05 33.16 33.16 32.26 32.26 0.0M
2023-07-04 32.76 32.82 32.76 32.82 0.0M
2023-07-03 33.26 33.26 32.48 32.48 0.0M
2023-06-30 32.88 33.38 32.78 32.78 0.0M
2023-06-29 32.20 32.52 32.14 32.26 0.0M
2023-06-28 32.06 32.06 32.06 32.06 0.0M
2023-06-27 32.20 32.20 32.00 32.00 0.0M
2023-06-26 32.18 32.28 32.08 32.28 0.0M
2023-06-23 32.00 32.52 32.00 32.08 0.0M
2023-06-22 30.92 32.50 30.92 32.42 0.0M
2023-06-21 30.88 31.30 30.88 31.30 0.0M
2023-06-20 30.60 31.00 30.60 31.00 0.0M
2023-06-19 30.92 30.92 30.72 30.80 0.0M
2023-06-16 30.94 30.94 30.94 30.94 0.0M
2023-06-15 31.00 31.08 30.76 31.08 0.0M
2023-06-14 31.38 31.38 30.92 30.92 0.0M
2023-06-13 30.68 30.68 30.68 30.68 0.0M
2023-06-12 29.76 30.50 29.76 30.50 0.0M
2023-06-09 29.18 30.18 28.94 30.18 0.0M
2023-06-08 29.24 29.60 29.16 29.16 0.0M
2023-06-07 28.50 29.06 28.50 29.06 0.0M
2023-06-06 28.66 28.66 27.92 28.58 0.0M
2023-06-05 29.06 29.30 29.00 29.00 0.0M
2023-06-02 28.98 29.20 28.98 29.20 0.0M
2023-06-01 29.18 29.18 28.50 28.86 0.0M
2023-05-31 29.22 29.28 29.18 29.28 0.0M
2023-05-30 29.36 29.82 29.32 29.82 0.0M
2023-05-29 29.34 29.52 29.34 29.52 0.0M
2023-05-26 29.62 29.90 29.04 29.04 0.0M
2023-05-25 27.56 29.92 27.48 29.92 0.0M
2023-05-24 27.76 27.76 27.14 27.14 0.0M
2023-05-23 27.62 27.62 27.62 27.62 0.0M
2023-05-22 27.84 27.84 27.56 27.56 0.0M
2023-05-19 28.96 28.96 27.98 27.98 0.0M
2023-05-18 27.16 28.46 27.16 28.46 0.0M
2023-05-17 28.12 28.12 26.94 27.36 0.0M
2023-05-16 29.30 29.30 28.12 28.34 0.0M
2023-05-15 28.04 29.02 28.02 29.02 0.0M
2023-05-12 28.10 28.16 28.04 28.04 0.0M
2023-05-11 27.74 28.20 27.66 28.20 0.0M
2023-05-10 27.06 27.80 27.04 27.80 0.0M
2023-05-09 26.34 27.24 26.26 26.94 0.0M
2023-05-08 26.60 26.76 26.48 26.76 0.0M
2023-05-05 25.00 25.48 25.00 25.48 0.0M
2023-05-04 26.10 26.10 24.86 24.86 0.0M
2023-05-03 26.46 26.46 25.54 25.54 0.0M
2023-05-02 27.26 27.26 26.42 26.42 0.0M
2023-04-28 26.76 27.36 26.76 27.36 0.0M
2023-04-27 26.62 26.66 26.62 26.66 0.0M
2023-04-26 27.10 27.24 27.10 27.14 0.0M
2023-04-25 27.54 28.00 27.22 28.00 0.0M
2023-04-24 27.40 27.88 27.40 27.88 0.0M
2023-04-21 27.14 28.30 27.14 27.74 0.0M
2023-04-20 27.06 27.14 26.80 27.14 0.0M
2023-04-19 27.18 27.18 27.06 27.12 0.0M
2023-04-18 27.42 27.88 27.42 27.78 0.0M
2023-04-17 27.34 27.56 27.34 27.50 0.0M
2023-04-14 26.78 27.28 26.78 27.28 0.0M
2023-04-13 26.88 26.88 26.70 26.80 0.0M
2023-04-12 27.24 27.24 26.90 27.00 0.0M
2023-04-11 26.86 27.44 26.86 27.40 0.0M
2023-04-06 26.90 27.10 26.90 27.10 0.0M
2023-04-05 27.18 27.18 27.00 27.00 0.0M
2023-04-04 28.00 28.00 28.00 28.00 0.0M
2023-04-03 28.08 28.08 28.08 28.08 0.0M
2023-03-31 28.40 28.50 28.40 28.50 0.0M
2023-03-30 26.85 28.30 26.85 28.25 0.0M
2023-03-29 26.40 26.40 25.90 25.90 0.0M
2023-03-28 26.85 26.85 26.85 26.85 0.0M
2023-03-27 26.35 26.35 26.30 26.30 0.0M
2023-03-24 27.80 27.80 26.30 26.30 0.0M
2023-03-23 27.65 27.70 27.30 27.30 0.0M
2023-03-22 28.15 28.15 27.90 27.90 0.0M
2023-03-21 27.60 28.85 27.60 28.85 0.0M
2023-03-20 28.65 28.65 27.75 27.75 0.0M
2023-03-17 29.05 29.70 28.55 28.75 0.0M
2023-03-16 26.60 28.20 26.60 28.20 0.0M
2023-03-15 27.45 27.45 26.55 26.65 0.0M
2023-03-14 28.00 28.00 27.45 27.75 0.0M
2023-03-13 28.70 28.70 27.85 28.30 0.0M
2023-03-10 29.50 29.50 28.90 28.90 0.0M
2023-03-09 29.75 30.00 29.65 29.75 0.0M
2023-03-08 30.40 31.00 29.75 29.90 0.0M
2023-03-07 32.40 33.00 30.85 31.10 0.0M
2023-03-06 33.05 33.05 32.30 32.30 0.0M
2023-03-03 31.75 32.55 31.75 32.35 0.0M
2023-03-02 30.85 31.60 30.85 31.15 0.0M
2023-03-01 31.25 31.95 31.25 31.95 0.0M
2023-02-28 30.55 31.15 30.55 31.05 0.0M
2023-02-27 31.10 31.10 31.10 31.10 0.0M
2023-02-24 30.15 31.45 30.15 31.45 0.0M
2023-02-23 30.15 30.40 30.15 30.40 0.0M
2023-02-22 30.35 31.05 30.35 30.65 0.0M
2023-02-21 31.55 31.55 31.00 31.20 0.0M
2023-02-20 31.55 31.80 31.00 31.00 0.0M
2023-02-17 30.45 30.85 30.35 30.85 0.0M
2023-02-16 29.85 31.20 29.85 31.20 0.0M
2023-02-15 30.00 30.00 29.65 29.65 0.0M
2023-02-14 30.25 30.40 30.10 30.10 0.0M
2023-02-13 29.55 30.80 29.55 30.80 0.0M
2023-02-10 30.10 30.10 29.00 29.60 0.0M
2023-02-09 30.10 30.80 30.10 30.25 0.0M
2023-02-08 31.05 31.05 30.25 30.25 0.0M
2023-02-07 31.40 31.60 31.00 31.00 0.0M
2023-02-06 32.00 32.00 31.50 31.95 0.0M
2023-02-03 30.35 31.85 30.35 31.75 0.0M
2023-02-02 29.10 32.65 29.10 31.10 0.0M
2023-02-01 31.45 31.75 28.50 28.50 0.0M
2023-01-31 31.70 31.80 31.35 31.40 0.0M
2023-01-30 32.70 32.70 31.50 31.80 0.0M
2023-01-27 32.00 32.45 31.90 32.45 0.0M
2023-01-26 33.10 33.15 32.40 32.60 0.0M
2023-01-25 33.50 33.50 33.30 33.50 0.0M
2023-01-24 34.15 34.15 33.45 33.60 0.0M
2023-01-23 35.70 35.70 34.20 34.20 0.0M
2023-01-20 34.70 35.45 34.70 35.45 0.0M
2023-01-19 36.05 36.05 34.70 34.70 0.0M
2023-01-18 36.75 36.75 36.15 36.15 0.0M
2023-01-17 35.00 36.60 35.00 36.60 0.0M
2023-01-16 35.20 35.50 34.95 35.45 0.0M
2023-01-13 34.65 35.80 34.55 35.80 0.0M
2023-01-12 34.75 35.10 34.50 34.85 0.0M
2023-01-11 33.60 34.70 33.60 34.55 0.0M
2023-01-10 34.30 34.30 33.85 33.90 0.0M
2023-01-09 33.50 35.20 33.50 35.00 0.0M
2023-01-06 33.35 33.35 32.80 32.95 0.0M
2023-01-05 32.55 33.25 32.55 33.10 0.0M
2023-01-04 33.35 33.35 32.00 32.80 0.0M
2023-01-03 33.15 33.70 33.15 33.50 0.0M
2023-01-02 31.85 33.65 31.85 33.65 0.0M