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
2024-12-30 11.54 11.54 11.54 11.54 0.0M
2024-12-27 10.72 10.72 10.72 10.72 0.0M
2024-12-23 10.81 10.95 10.81 10.95 0.0M
2024-12-20 10.86 11.23 10.74 10.74 0.0M
2024-12-19 10.51 11.20 10.51 11.20 0.0M
2024-12-18 11.50 11.50 10.72 10.84 0.0M
2024-12-17 13.21 13.43 12.50 12.50 0.0M
2024-12-16 13.58 13.58 13.58 13.58 0.0M
2024-12-13 13.58 13.73 13.54 13.73 0.0M
2024-12-12 13.37 13.57 13.37 13.57 0.0M
2024-12-11 13.40 13.40 13.26 13.32 0.0M
2024-12-10 13.45 13.64 13.45 13.64 0.0M
2024-12-09 13.71 13.74 13.45 13.52 0.0M
2024-12-06 13.68 13.92 13.68 13.92 0.0M
2024-12-05 13.89 14.06 13.89 14.04 0.0M
2024-12-04 13.12 13.79 13.12 13.79 0.0M
2024-12-03 13.15 13.15 12.87 12.87 0.0M
2024-12-02 13.30 13.30 12.93 13.00 0.0M
2024-11-29 12.61 13.34 12.61 13.34 0.0M
2024-11-28 12.99 13.10 12.70 12.70 0.0M
2024-11-27 13.16 13.31 13.10 13.10 0.0M
2024-11-26 13.53 13.53 13.12 13.13 0.0M
2024-11-25 13.54 13.82 13.54 13.82 0.0M
2024-11-22 13.79 13.80 12.99 13.76 0.0M
2024-11-21 14.61 14.61 13.80 13.80 0.0M
2024-11-20 15.40 15.40 14.69 14.69 0.0M
2024-11-19 15.98 15.99 15.30 15.47 0.0M
2024-11-18 16.48 16.48 16.48 16.48 0.0M
2024-11-15 16.45 16.45 16.31 16.31 0.0M
2024-11-14 16.70 16.70 16.70 16.70 0.0M
2024-11-13 16.82 17.00 16.82 17.00 0.0M
2024-11-12 17.51 17.51 17.16 17.16 0.0M
2024-11-11 17.24 17.63 17.24 17.56 0.0M
2024-11-08 17.83 17.83 17.15 17.15 0.0M
2024-11-07 17.23 18.11 17.23 18.11 0.0M
2024-11-06 16.79 17.10 16.79 17.10 0.0M
2024-11-05 16.79 16.79 16.66 16.66 0.0M
2024-11-04 16.40 16.83 16.40 16.83 0.0M
2024-11-01 16.76 16.78 16.50 16.53 0.0M
2024-10-31 16.70 16.71 16.43 16.71 0.0M
2024-10-30 17.31 17.47 17.15 17.15 0.0M
2024-10-29 17.90 17.90 16.93 17.20 0.0M
2024-10-28 19.70 19.70 18.69 18.69 0.0M
2024-10-25 19.89 20.06 19.89 20.06 0.0M
2024-10-24 19.72 19.84 19.72 19.84 0.0M
2024-10-23 19.83 19.83 19.50 19.50 0.0M
2024-10-22 19.42 19.71 19.42 19.71 0.0M
2024-10-21 20.00 20.00 20.00 20.00 0.0M
2024-10-18 19.47 20.56 19.47 20.42 0.0M
2024-10-17 19.92 19.95 19.92 19.95 0.0M
2024-10-16 20.74 20.74 19.90 19.90 0.0M
2024-10-15 21.22 21.22 21.22 21.22 0.0M
2024-10-14 21.08 21.08 21.08 21.08 0.0M
2024-10-11 20.84 21.36 20.84 21.24 0.0M
2024-10-10 20.98 20.98 20.98 20.98 0.0M
2024-10-09 20.80 20.80 20.80 20.80 0.0M
2024-10-08 20.96 21.14 20.96 21.14 0.0M
2024-10-07 20.46 20.72 20.46 20.72 0.0M
2024-10-04 19.89 19.89 19.89 19.89 0.0M
2024-10-03 20.16 20.16 20.16 20.16 0.0M
2024-10-02 19.45 19.45 19.45 19.45 0.0M
2024-10-01 20.40 20.40 20.14 20.14 0.0M
2024-09-30 20.28 20.28 20.28 20.28 0.0M
2024-09-27 20.46 20.80 20.00 20.00 0.0M
2024-09-26 19.84 19.84 19.84 19.84 0.0M
2024-09-25 18.98 19.95 18.98 19.95 0.0M
2024-09-24 20.76 20.76 19.30 19.30 0.0M
2024-09-23 20.00 20.00 19.91 19.91 0.0M
2024-09-20 19.74 19.74 19.53 19.53 0.0M
2024-09-19 19.59 19.59 19.59 19.59 0.0M
2024-09-18 18.98 19.67 18.98 19.67 0.0M
2024-09-17 18.34 18.34 18.34 18.34 0.0M
2024-09-16 18.37 18.46 18.37 18.46 0.0M
2024-09-13 18.15 18.20 18.15 18.20 0.0M
2024-09-12 17.76 17.76 17.76 17.76 0.0M
2024-09-11 17.85 17.85 17.85 17.85 0.0M
2024-09-10 17.21 17.58 17.21 17.58 0.0M
2024-09-09 17.21 17.21 17.21 17.21 0.0M
2024-09-06 17.11 17.70 17.11 17.70 0.0M
2024-09-05 17.00 17.00 17.00 17.00 0.0M
2024-09-04 17.28 17.34 17.28 17.34 0.0M
2024-09-03 18.36 18.44 18.00 18.00 0.0M
2024-09-02 18.00 18.00 17.80 17.80 0.0M
2024-08-30 17.68 17.68 17.68 17.68 0.0M
2024-08-29 17.16 17.16 17.16 17.16 0.0M
2024-08-28 17.03 17.04 17.03 17.04 0.0M
2024-08-27 16.74 16.74 16.74 16.74 0.0M
2024-08-26 16.93 16.93 16.93 16.93 0.0M
2024-08-23 16.60 16.71 16.60 16.71 0.0M
2024-08-22 16.55 16.71 16.55 16.71 0.0M
2024-08-21 15.93 16.36 15.93 16.36 0.0M
2024-08-20 16.05 16.05 15.91 15.91 0.0M
2024-08-19 16.73 16.73 16.16 16.16 0.0M
2024-08-16 16.23 16.58 16.23 16.58 0.0M
2024-08-15 15.69 15.69 15.65 15.65 0.0M
2024-08-14 16.05 16.05 15.73 15.73 0.0M
2024-08-13 15.54 16.24 15.54 16.24 0.0M
2024-08-12 15.41 15.55 15.41 15.55 0.0M
2024-08-09 16.14 16.14 16.14 16.14 0.0M
2024-08-08 16.27 16.27 16.26 16.26 0.0M
2024-08-07 16.73 16.73 16.69 16.69 0.0M
2024-08-06 17.00 17.30 16.63 16.63 0.0M
2024-08-05 16.72 16.72 15.90 15.90 0.0M
2024-08-02 18.01 18.01 16.96 16.96 0.0M
2024-08-01 18.45 18.82 18.45 18.70 0.0M
2024-07-31 19.37 19.46 19.37 19.43 0.0M
2024-07-30 19.13 19.35 19.13 19.35 0.0M
2024-07-29 18.97 19.40 18.97 19.40 0.0M
2024-07-26 18.33 18.33 18.33 18.33 0.0M
2024-07-25 18.78 18.79 18.76 18.76 0.0M
2024-07-24 19.32 19.40 19.32 19.40 0.0M
2024-07-23 19.55 19.55 19.47 19.47 0.0M
2024-07-22 19.57 19.67 19.57 19.67 0.0M
2024-07-19 20.12 20.12 19.49 19.49 0.0M
2024-07-18 19.92 20.04 19.92 20.04 0.0M
2024-07-17 20.34 20.34 20.10 20.10 0.0M
2024-07-16 20.34 20.34 20.24 20.24 0.0M
2024-07-15 20.66 20.66 20.40 20.40 0.0M
2024-07-12 20.42 20.42 20.42 20.42 0.0M
2024-07-11 20.08 20.16 20.08 20.16 0.0M
2024-07-10 19.72 19.72 19.72 19.72 0.0M
2024-07-09 19.85 19.95 19.85 19.95 0.0M
2024-07-08 20.06 20.20 19.71 20.20 0.0M
2024-07-05 20.46 20.46 19.78 19.78 0.0M
2024-07-04 21.14 21.14 20.92 20.92 0.0M
2024-07-03 21.54 21.54 21.38 21.38 0.0M
2024-07-02 21.34 21.34 21.34 21.34 0.0M
2024-07-01 21.82 21.82 21.72 21.72 0.0M
2024-06-28 21.70 21.70 21.58 21.58 0.0M
2024-06-27 21.72 21.72 21.72 21.72 0.0M
2024-06-26 21.62 21.62 21.62 21.62 0.0M
2024-06-25 21.70 21.70 21.70 21.70 0.0M
2024-06-24 21.46 21.62 21.46 21.60 0.0M
2024-06-21 21.68 21.68 21.42 21.42 0.0M
2024-06-20 21.26 21.26 21.26 21.26 0.0M
2024-06-19 21.64 21.64 21.10 21.10 0.0M
2024-06-18 21.88 21.88 21.36 21.36 0.0M
2024-06-17 21.10 21.48 20.72 21.30 0.0M
2024-06-14 21.08 21.40 20.96 21.40 0.0M
2024-06-13 21.64 21.64 21.26 21.26 0.0M
2024-06-12 22.32 22.32 21.58 21.58 0.0M
2024-06-11 22.40 22.66 21.64 21.64 0.0M
2024-06-10 22.58 22.58 22.58 22.58 0.0M
2024-06-07 21.92 23.20 21.92 23.20 0.0M
2024-06-06 21.58 21.58 21.58 21.58 0.0M
2024-06-05 21.20 21.20 21.20 21.20 0.0M
2024-06-04 21.12 21.12 21.12 21.12 0.0M
2024-06-03 21.26 21.26 21.26 21.26 0.0M
2024-05-31 21.38 21.38 21.32 21.32 0.0M
2024-05-30 20.94 21.66 20.94 21.66 0.0M
2024-05-29 21.92 21.92 21.50 21.50 0.0M
2024-05-28 22.02 22.10 22.02 22.10 0.0M
2024-05-27 21.82 22.26 21.82 22.26 0.0M
2024-05-24 21.52 21.52 21.52 21.52 0.0M
2024-05-23 22.14 22.14 22.14 22.14 0.0M
2024-05-22 21.74 22.16 21.74 22.16 0.0M
2024-05-21 22.20 22.26 22.06 22.06 0.0M
2024-05-20 22.30 22.30 22.30 22.30 0.0M
2024-05-17 21.40 22.12 21.38 22.02 0.0M
2024-05-16 20.36 20.36 20.36 20.36 0.0M
2024-05-15 20.46 20.50 20.46 20.50 0.0M
2024-05-14 19.33 20.62 19.33 20.62 0.0M
2024-05-13 19.90 19.90 18.95 19.44 0.0M
2024-05-10 21.50 21.86 21.50 21.86 0.0M
2024-05-09 20.80 20.80 20.80 20.80 0.0M
2024-05-08 20.68 20.68 20.68 20.68 0.0M
2024-05-07 19.94 21.04 19.94 21.04 0.0M
2024-05-06 20.10 20.20 20.02 20.02 0.0M
2024-05-03 20.12 20.12 19.88 19.88 0.0M
2024-05-02 20.74 20.74 20.50 20.50 0.0M
2024-04-30 20.92 20.98 20.74 20.98 0.0M
2024-04-29 20.34 20.44 20.34 20.44 0.0M
2024-04-26 20.02 20.06 20.02 20.06 0.0M
2024-04-25 19.74 19.74 19.62 19.62 0.0M
2024-04-24 19.54 19.88 19.54 19.80 0.0M
2024-04-23 19.41 19.41 19.41 19.41 0.0M
2024-04-22 18.12 18.12 18.12 18.12 0.0M
2024-04-19 17.95 17.95 17.95 17.95 0.0M
2024-04-18 17.91 17.91 17.84 17.84 0.0M
2024-04-17 17.93 18.10 17.93 18.10 0.0M
2024-04-16 18.00 18.00 17.95 17.95 0.0M
2024-04-15 18.80 18.80 18.64 18.64 0.0M
2024-04-12 18.83 18.89 18.83 18.86 0.0M
2024-04-11 18.82 19.06 18.82 19.06 0.0M
2024-04-10 19.35 19.35 19.16 19.16 0.0M
2024-04-09 18.98 19.02 18.98 19.02 0.0M
2024-04-08 18.52 19.00 18.52 19.00 0.0M
2024-04-05 19.03 19.03 18.69 18.69 0.0M
2024-04-04 19.11 19.26 19.11 19.26 0.0M
2024-04-03 19.25 19.25 18.73 18.73 0.0M
2024-04-02 19.49 19.49 19.39 19.39 0.0M
2024-03-28 19.31 19.31 18.94 19.30 0.0M
2024-03-27 18.41 19.24 18.41 18.90 0.0M
2024-03-26 17.29 17.60 17.29 17.60 0.0M
2024-03-25 18.04 18.04 17.48 17.48 0.0M
2024-03-22 16.68 17.20 16.68 17.15 0.0M
2024-03-21 16.66 17.12 16.66 16.77 0.0M
2024-03-20 16.28 16.45 16.09 16.09 0.0M
2024-03-19 16.52 16.52 16.40 16.50 0.0M
2024-03-18 16.69 16.71 16.31 16.44 0.0M
2024-03-15 17.05 17.18 16.90 16.90 0.0M
2024-03-14 17.24 17.24 16.99 16.99 0.0M
2024-03-13 17.02 17.52 17.02 17.52 0.0M
2024-03-12 17.38 17.38 17.38 17.38 0.0M
2024-03-11 17.00 17.40 17.00 17.26 0.0M
2024-03-08 18.70 18.70 18.17 18.17 0.0M
2024-03-07 17.92 17.99 17.76 17.89 0.0M
2024-03-06 18.60 18.70 18.00 18.00 0.0M
2024-03-05 19.01 19.22 18.84 18.84 0.0M
2024-03-04 19.27 19.30 19.27 19.30 0.0M
2024-03-01 18.85 18.85 18.71 18.71 0.0M
2024-02-29 19.00 19.00 18.58 18.86 0.0M
2024-02-28 19.70 19.78 19.18 19.18 0.0M
2024-02-27 19.62 20.06 19.62 20.06 0.0M
2024-02-26 19.92 19.96 19.77 19.86 0.0M
2024-02-23 20.20 20.20 20.00 20.16 0.0M
2024-02-22 20.02 20.36 20.02 20.36 0.0M
2024-02-21 20.12 20.46 19.93 19.93 0.0M
2024-02-20 20.40 20.40 20.18 20.18 0.0M
2024-02-19 21.10 21.10 20.64 20.64 0.0M
2024-02-16 21.52 21.52 21.50 21.50 0.0M
2024-02-15 21.64 21.78 21.64 21.78 0.0M
2024-02-14 21.66 21.66 21.56 21.56 0.0M
2024-02-13 22.00 22.24 21.60 21.60 0.0M
2024-02-12 21.86 22.16 21.72 22.16 0.0M
2024-02-09 21.60 21.62 21.60 21.60 0.0M
2024-02-08 21.22 21.46 21.22 21.46 0.0M
2024-02-07 21.24 21.50 21.24 21.50 0.0M
2024-02-06 21.28 21.30 21.10 21.30 0.0M
2024-02-05 21.18 21.46 21.14 21.14 0.0M
2024-02-02 21.68 21.68 21.20 21.20 0.0M
2024-02-01 22.60 22.60 22.20 22.20 0.0M
2024-01-31 22.86 22.90 22.50 22.90 0.0M
2024-01-30 23.56 23.56 22.90 22.90 0.0M
2024-01-29 23.52 23.52 23.52 23.52 0.0M
2024-01-26 23.04 23.56 23.04 23.56 0.0M
2024-01-25 22.86 22.86 22.86 22.86 0.0M
2024-01-24 22.68 23.06 22.68 23.06 0.0M
2024-01-23 21.64 22.92 21.64 22.92 0.0M
2024-01-22 21.34 21.36 21.24 21.36 0.0M
2024-01-19 23.70 23.86 21.06 21.06 0.0M
2024-01-18 23.28 23.44 23.22 23.44 0.0M
2024-01-17 23.74 23.74 23.42 23.42 0.0M
2024-01-16 23.40 23.74 23.40 23.74 0.0M
2024-01-15 24.40 24.40 23.70 23.70 0.0M
2024-01-12 23.64 24.08 23.64 24.08 0.0M
2024-01-11 24.12 24.30 24.02 24.02 0.0M
2024-01-10 24.64 24.64 24.00 24.00 0.0M
2024-01-09 24.82 24.82 24.72 24.72 0.0M
2024-01-08 24.82 25.00 24.74 24.92 0.0M
2024-01-05 24.92 24.92 24.92 24.92 0.0M
2024-01-04 24.72 24.88 24.72 24.76 0.0M
2024-01-03 25.44 25.44 25.20 25.20 0.0M
2024-01-02 26.52 26.52 25.60 25.60 0.0M