Andritz AG

ANDR
🏛️ uk →
59.70
Last Update: 2025-09-26
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
2025-09-26 60.40 60.65 59.65 59.70 0.0M
2025-09-25 60.60 60.75 59.85 60.60 0.0M
2025-09-24 61.00 61.25 60.30 61.00 0.0M
2025-09-23 60.20 61.35 59.90 61.00 0.0M
2025-09-22 59.80 60.40 59.35 59.80 0.0M
2025-09-19 60.25 60.65 59.70 60.25 0.0M
2025-09-18 59.75 60.45 59.50 60.45 0.0M
2025-09-17 60.55 60.85 59.90 59.83 0.0M
2025-09-16 60.93 61.05 60.20 60.28 0.0M
2025-09-15 61.35 61.59 60.80 60.93 0.0M
2025-09-12 61.23 61.15 60.60 61.23 0.0M
2025-09-11 61.00 61.35 60.70 60.95 0.0M
2025-09-10 61.78 61.90 60.95 61.03 0.0M
2025-09-09 62.08 62.35 61.00 61.30 0.0M
2025-09-08 61.10 61.90 61.00 61.10 0.0M
2025-09-05 59.93 61.00 59.75 60.63 0.0M
2025-09-04 59.53 59.95 59.45 59.53 0.0M
2025-09-03 59.70 60.10 59.30 59.70 0.0M
2025-09-02 60.88 61.20 59.10 59.53 0.0M
2025-09-01 60.43 60.90 60.35 60.43 0.0M
2025-08-29 60.83 61.40 60.70 60.85 0.0M
2025-08-28 60.93 61.35 60.70 60.93 0.1M
2025-08-27 62.30 62.50 60.65 60.88 0.0M
2025-08-26 62.20 62.95 62.15 62.98 0.0M
2025-08-25 62.77 63.40 62.55 62.77 0.0M
2025-08-22 61.68 62.45 61.55 62.43 0.0M
2025-08-21 62.15 62.95 61.65 62.15 0.0M
2025-08-20 63.13 63.45 62.35 62.85 0.0M
2025-08-19 62.05 63.85 62.15 63.48 0.0M
2025-08-18 62.18 62.65 61.90 62.18 0.1M
2025-08-15 61.90 62.50 61.80 61.90 0.0M
2025-08-14 61.68 62.25 61.50 61.68 0.0M
2025-08-13 61.58 62.10 61.20 61.58 0.0M
2025-08-12 61.90 62.30 61.75 61.90 0.0M
2025-08-11 62.60 63.15 62.30 62.60 0.0M
2025-08-08 62.15 62.59 62.00 62.15 0.0M
2025-08-07 61.28 62.70 61.10 62.23 0.0M
2025-08-06 62.83 63.05 61.30 61.43 0.0M
2025-08-05 61.95 62.45 61.50 61.95 0.0M
2025-08-04 60.85 61.90 60.75 61.48 0.0M
2025-08-01 60.83 62.05 60.70 61.50 0.0M
2025-07-31 65.38 66.40 62.15 61.73 0.0M
2025-07-30 66.80 67.00 66.10 66.80 0.0M
2025-07-29 66.38 67.15 66.40 67.15 0.0M
2025-07-28 67.05 67.50 66.45 66.75 0.0M
2025-07-25 66.28 66.80 65.90 66.28 0.0M
2025-07-24 67.25 67.70 66.70 67.25 0.0M
2025-07-23 65.23 67.15 65.15 66.68 0.0M
2025-07-22 64.80 65.00 64.30 64.80 0.0M
2025-07-21 64.40 65.25 64.30 65.13 0.0M
2025-07-18 64.33 64.50 63.80 64.33 0.0M
2025-07-17 62.43 64.10 62.40 63.83 0.0M
2025-07-16 62.68 63.00 62.40 62.68 0.0M
2025-07-15 63.23 63.80 63.00 63.23 0.0M
2025-07-14 63.25 63.60 62.80 63.25 0.0M
2025-07-11 63.35 63.75 63.05 63.35 0.0M
2025-07-10 63.35 63.40 63.15 63.35 0.0M
2025-07-09 61.78 63.25 61.80 63.25 0.0M
2025-07-08 61.53 61.60 60.70 61.45 0.1M
2025-07-07 61.28 61.45 60.95 61.28 0.0M
2025-07-04 61.43 61.55 60.50 61.35 0.0M
2025-07-03 61.93 62.25 61.60 61.93 0.0M
2025-07-02 62.63 62.85 61.25 61.85 0.0M
2025-07-01 63.23 63.40 62.35 62.43 0.0M
2025-06-30 63.33 63.70 62.65 63.38 0.0M
2025-06-27 62.00 62.80 61.95 62.68 0.0M
2025-06-26 60.28 61.75 60.15 61.53 0.0M
2025-06-25 60.18 61.00 59.95 60.85 0.0M
2025-06-24 60.05 60.25 59.65 60.05 0.0M
2025-06-23 59.15 59.55 59.00 59.15 0.0M
2025-06-20 59.80 60.20 59.30 59.53 0.0M
2025-06-19 60.23 60.25 59.55 60.23 0.0M
2025-06-18 60.98 61.20 59.60 59.68 0.1M
2025-06-17 60.78 61.00 60.55 60.78 0.0M
2025-06-16 60.63 61.20 60.55 61.30 0.0M
2025-06-13 60.15 60.80 59.75 59.98 0.0M
2025-06-12 61.30 61.55 60.90 61.30 0.0M
2025-06-11 61.55 61.85 61.20 61.55 0.0M
2025-06-10 61.75 61.95 61.30 61.30 0.0M
2025-06-09 62.03 62.20 61.40 61.55 0.0M
2025-06-06 61.23 62.25 61.15 61.85 0.0M
2025-06-05 61.18 61.50 60.80 61.18 0.0M
2025-06-04 61.50 62.05 61.50 61.50 0.0M
2025-06-03 61.68 61.85 60.70 61.05 0.0M
2025-06-02 60.88 62.30 60.35 61.60 0.0M
2025-05-30 61.18 61.30 60.60 61.18 0.0M
2025-05-29 61.85 62.00 61.33 61.85 0.1M
2025-05-28 60.85 61.35 60.63 60.85 0.1M
2025-05-27 61.33 61.50 60.65 61.33 0.0M
2025-05-26 61.31 61.60 61.15 61.31 0.0M
2025-05-23 61.48 61.80 59.75 60.08 0.0M
2025-05-22 62.20 62.35 60.95 60.80 0.0M
2025-05-21 62.30 62.80 62.20 62.30 0.0M
2025-05-20 62.43 62.50 62.00 62.43 0.0M
2025-05-19 62.78 63.00 62.25 62.78 0.0M
2025-05-16 63.15 63.40 62.75 63.15 0.0M
2025-05-15 62.75 63.00 62.15 62.08 0.0M
2025-05-14 63.28 63.40 62.85 63.20 0.0M
2025-05-13 62.80 63.30 62.65 62.80 0.1M
2025-05-12 62.18 62.95 61.95 62.35 0.0M
2025-05-09 61.68 62.35 61.45 61.83 0.0M
2025-05-08 60.90 61.60 61.05 60.98 0.0M
2025-05-07 60.45 61.45 60.35 61.03 0.0M
2025-05-06 61.80 62.05 60.50 60.50 0.0M
2025-05-05 61.75 61.75 61.50 61.75 0.0M
2025-05-02 63.28 63.30 61.80 62.45 0.0M
2025-05-01 63.13 63.13 63.13 63.13 0.0M
2025-04-30 60.88 63.25 58.85 63.13 0.0M
2025-04-29 56.95 57.60 57.10 57.68 0.0M
2025-04-28 57.20 57.55 56.80 57.20 0.0M
2025-04-25 56.98 57.00 56.30 56.40 0.0M
2025-04-24 55.80 56.50 55.45 56.43 0.0M
2025-04-23 54.08 56.00 54.20 56.05 0.0M
2025-04-22 52.90 53.40 52.65 53.38 0.0M
2025-04-17 52.73 53.35 52.50 52.73 0.0M
2025-04-16 52.93 53.05 52.18 52.93 0.0M
2025-04-15 52.78 53.55 52.60 53.43 0.0M
2025-04-14 51.43 52.70 51.20 52.80 0.0M
2025-04-11 50.82 51.25 49.72 50.62 0.0M
2025-04-10 54.88 54.50 51.10 51.30 0.0M
2025-04-09 50.37 50.75 49.42 50.30 0.0M
2025-04-08 50.80 52.00 50.25 51.65 0.0M
2025-04-07 48.39 51.80 47.36 49.59 0.0M
2025-04-04 51.45 51.65 49.16 49.72 0.0M
2025-04-03 51.58 52.70 51.40 51.98 0.0M
2025-04-02 52.50 52.50 51.65 52.43 0.0M
2025-04-01 52.43 52.90 51.80 52.45 0.0M
2025-03-31 53.38 54.00 51.70 51.80 0.0M
2025-03-28 57.55 57.90 56.35 56.88 0.0M
2025-03-27 57.95 57.90 57.00 57.28 0.0M
2025-03-26 59.03 58.90 57.90 58.03 0.0M
2025-03-25 59.30 59.45 58.15 58.43 0.0M
2025-03-24 58.60 59.15 58.50 58.60 0.0M
2025-03-21 58.40 58.30 57.55 57.83 0.0M
2025-03-20 59.98 60.00 58.40 58.63 0.0M
2025-03-19 60.03 60.35 59.80 59.93 0.0M
2025-03-18 58.70 60.10 58.65 59.93 0.0M
2025-03-17 58.93 59.15 58.15 58.18 0.0M
2025-03-14 58.68 59.35 57.90 57.90 0.0M
2025-03-13 58.73 59.15 58.35 58.73 0.0M
2025-03-12 59.68 59.85 58.70 58.95 0.0M
2025-03-11 61.35 61.25 59.40 59.40 0.0M
2025-03-10 62.00 62.65 60.75 60.58 0.0M
2025-03-07 61.10 62.10 60.90 61.75 0.0M
2025-03-06 59.70 62.00 59.20 61.28 0.0M
2025-03-05 57.83 59.70 57.20 58.83 0.1M
2025-03-04 57.65 57.70 56.35 56.45 0.0M
2025-03-03 56.95 58.30 56.90 58.28 0.0M
2025-02-28 56.00 56.70 56.00 56.90 0.0M
2025-02-27 57.38 57.50 56.25 56.68 0.0M
2025-02-26 56.15 57.60 56.25 57.40 0.0M
2025-02-25 56.13 56.25 55.70 56.13 0.1M
2025-02-24 56.70 56.95 56.20 56.70 0.0M
2025-02-21 57.10 57.60 56.65 57.10 0.0M
2025-02-20 57.53 57.80 57.05 57.53 0.0M
2025-02-19 58.33 58.10 57.10 57.60 0.0M
2025-02-18 57.45 58.00 57.15 57.45 0.0M
2025-02-17 56.43 57.35 56.70 57.25 0.0M
2025-02-14 56.83 57.25 55.30 56.83 0.0M
2025-02-13 55.58 56.65 55.40 56.23 0.0M
2025-02-12 55.10 55.40 55.05 55.10 0.0M
2025-02-11 54.58 54.95 54.50 54.58 0.0M
2025-02-10 54.10 54.75 54.25 54.75 0.0M
2025-02-07 54.63 54.65 54.00 54.05 0.0M
2025-02-06 53.78 54.55 53.55 54.43 0.0M
2025-02-05 53.78 53.95 53.15 53.53 0.0M
2025-02-04 54.43 54.45 54.00 54.43 0.1M
2025-02-03 53.45 54.00 53.55 54.00 0.0M
2025-01-31 54.85 55.30 54.70 54.85 0.0M
2025-01-30 54.15 54.85 54.15 54.83 0.1M
2025-01-29 54.33 54.45 54.05 54.33 0.0M
2025-01-28 54.83 54.90 54.10 54.83 0.0M
2025-01-27 53.50 54.90 53.30 54.50 0.0M
2025-01-24 53.05 54.15 53.55 53.65 0.0M
2025-01-23 52.98 53.15 52.60 53.00 0.0M
2025-01-22 52.68 53.10 52.45 52.68 0.1M
2025-01-21 52.43 52.55 51.95 52.33 0.0M
2025-01-20 52.43 52.70 52.20 52.43 0.0M
2025-01-17 52.03 53.00 52.00 52.60 0.0M
2025-01-16 51.19 52.00 50.85 52.03 0.0M
2025-01-15 49.78 50.65 49.92 50.30 0.0M
2025-01-14 50.12 49.82 49.26 49.74 0.0M
2025-01-13 48.72 49.04 48.70 49.14 0.0M
2025-01-10 49.29 49.38 48.60 48.73 0.1M
2025-01-09 49.13 49.28 49.02 49.44 0.0M
2025-01-08 49.78 49.72 48.90 49.20 0.0M
2025-01-07 49.71 49.88 49.42 49.59 0.0M
2025-01-06 49.64 49.76 49.28 49.64 0.1M
2025-01-03 49.43 49.56 49.20 49.43 0.0M
2025-01-02 49.13 49.44 49.00 49.13 0.0M