Andritz AG

ANDR
🏛️ germany →
59.90
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 45.42 45.42 45.42 45.42 0.0M
2021-12-29 45.10 45.62 45.10 45.58 0.0M
2021-12-28 45.12 45.70 45.12 45.44 0.0M
2021-12-27 44.94 45.56 44.94 45.52 0.0M
2021-12-23 44.90 45.56 44.90 45.56 0.0M
2021-12-22 45.40 45.46 44.76 45.00 0.0M
2021-12-21 45.14 45.36 44.90 45.36 0.0M
2021-12-20 43.78 44.08 43.78 44.08 0.0M
2021-12-17 45.24 45.24 44.86 44.90 0.0M
2021-12-16 44.80 45.58 44.80 45.58 0.0M
2021-12-15 43.38 43.92 43.38 43.92 0.0M
2021-12-14 44.00 44.00 43.40 43.40 0.0M
2021-12-13 44.64 44.70 44.00 44.18 0.0M
2021-12-10 44.36 44.36 44.36 44.36 0.0M
2021-12-09 44.56 44.56 44.56 44.56 0.0M
2021-12-08 44.38 45.20 44.38 45.20 0.0M
2021-12-07 44.26 45.40 44.26 45.40 0.0M
2021-12-06 44.66 44.74 43.72 44.46 0.0M
2021-12-03 43.28 43.28 43.08 43.08 0.0M
2021-12-02 42.50 42.82 42.20 42.28 0.0M
2021-12-01 42.78 43.24 42.42 43.24 0.0M
2021-11-30 42.00 42.76 42.00 42.12 0.0M
2021-11-29 43.10 43.32 42.74 42.94 0.0M
2021-11-26 43.80 43.80 41.96 43.10 0.0M
2021-11-25 44.48 44.48 44.12 44.40 0.0M
2021-11-24 44.16 44.36 44.16 44.30 0.0M
2021-11-23 44.82 44.82 44.14 44.14 0.0M
2021-11-22 45.30 45.56 44.90 45.48 0.0M
2021-11-19 46.00 46.00 44.50 44.72 0.0M
2021-11-18 47.64 47.64 46.54 46.88 0.0M
2021-11-17 46.94 47.56 46.82 47.56 0.0M
2021-11-16 46.04 46.88 46.04 46.88 0.0M
2021-11-15 46.56 46.56 46.12 46.40 0.0M
2021-11-12 46.36 46.66 46.12 46.52 0.0M
2021-11-11 46.78 47.00 46.26 46.86 0.0M
2021-11-10 47.00 47.34 46.12 47.34 0.0M
2021-11-09 47.20 47.20 46.80 47.16 0.0M
2021-11-08 46.92 47.26 46.68 47.26 0.0M
2021-11-05 47.34 47.92 46.70 46.76 0.0M
2021-11-04 49.90 50.55 49.74 50.15 0.0M
2021-11-03 49.32 49.32 48.88 49.12 0.0M
2021-11-02 49.54 49.98 49.40 49.40 0.0M
2021-11-01 49.50 49.98 49.44 49.54 0.0M
2021-10-29 48.98 49.22 48.80 48.80 0.0M
2021-10-28 48.74 48.84 48.50 48.50 0.0M
2021-10-27 48.42 48.42 47.98 48.08 0.0M
2021-10-26 47.30 47.70 47.30 47.70 0.0M
2021-10-25 48.32 48.32 47.12 47.12 0.0M
2021-10-21 47.00 47.28 47.00 47.28 0.0M
2021-10-20 47.56 47.56 47.32 47.32 0.0M
2021-10-19 46.84 47.82 46.84 47.82 0.0M
2021-10-18 46.54 46.68 46.50 46.50 0.0M
2021-10-15 47.64 47.64 46.76 46.76 0.0M
2021-10-14 47.26 47.62 47.00 47.00 0.0M
2021-10-13 46.44 47.46 46.44 47.38 0.0M
2021-10-12 46.58 46.58 46.52 46.52 0.0M
2021-10-11 47.32 47.32 46.70 46.70 0.0M
2021-10-08 47.22 47.60 47.22 47.56 0.0M
2021-10-07 46.72 46.92 46.72 46.92 0.0M
2021-10-06 45.78 46.50 45.46 46.20 0.0M
2021-10-05 46.96 47.00 46.50 47.00 0.0M
2021-10-04 47.24 47.24 46.18 46.18 0.0M
2021-10-01 46.96 47.10 46.40 46.56 0.0M
2021-09-30 46.96 47.06 46.60 46.82 0.0M
2021-09-29 47.62 48.06 46.28 46.28 0.0M
2021-09-28 48.54 48.56 47.72 47.72 0.0M
2021-09-27 49.28 49.50 48.86 48.98 0.0M
2021-09-24 49.06 49.20 48.76 48.76 0.0M
2021-09-23 48.68 48.94 48.68 48.94 0.0M
2021-09-22 48.28 48.28 48.18 48.18 0.0M
2021-09-21 47.98 47.98 47.68 47.68 0.0M
2021-09-20 47.70 47.70 47.16 47.64 0.0M
2021-09-17 48.96 48.96 48.22 48.22 0.0M
2021-09-16 48.64 48.98 48.14 48.14 0.0M
2021-09-15 48.92 48.92 47.90 47.90 0.0M
2021-09-14 49.00 49.40 48.82 48.82 0.0M
2021-09-13 49.52 49.52 49.08 49.10 0.0M
2021-09-10 49.18 49.50 49.14 49.22 0.0M
2021-09-09 48.74 49.00 48.66 48.84 0.0M
2021-09-08 49.22 49.22 48.30 48.54 0.0M
2021-09-07 49.40 49.64 49.22 49.22 0.0M
2021-09-06 49.94 50.00 49.24 49.48 0.0M
2021-09-03 50.00 50.25 49.22 49.22 0.0M
2021-09-02 49.04 49.04 48.98 48.98 0.0M
2021-09-01 49.12 49.12 47.94 47.94 0.0M
2021-08-31 48.28 49.72 48.28 48.48 0.0M
2021-08-30 48.16 48.28 47.74 47.74 0.0M
2021-08-27 47.84 48.16 47.84 48.16 0.0M
2021-08-26 47.52 48.22 47.50 47.98 0.0M
2021-08-25 47.08 48.08 47.08 47.38 0.0M
2021-08-24 47.42 47.66 47.14 47.66 0.0M
2021-08-23 47.76 47.76 47.50 47.50 0.0M
2021-08-20 47.74 47.74 47.14 47.28 0.0M
2021-08-19 47.88 47.88 47.14 47.14 0.0M
2021-08-18 48.52 48.52 48.44 48.44 0.0M
2021-08-17 48.36 48.48 48.20 48.20 0.0M
2021-08-16 48.96 48.96 48.38 48.38 0.0M
2021-08-13 49.00 49.16 48.94 48.94 0.0M
2021-08-12 48.38 48.76 48.38 48.38 0.0M
2021-08-11 47.84 48.14 47.50 48.06 0.0M
2021-08-10 47.54 47.98 47.46 47.54 0.0M
2021-08-09 47.24 47.40 46.80 47.26 0.0M
2021-08-06 47.22 47.22 47.04 47.04 0.0M
2021-08-05 46.86 47.02 46.82 47.02 0.0M
2021-08-04 47.08 47.36 47.00 47.12 0.0M
2021-08-03 46.92 46.92 46.78 46.92 0.0M
2021-08-02 47.52 48.00 47.04 47.04 0.0M
2021-07-30 47.14 47.16 46.84 46.84 0.0M
2021-07-29 47.78 48.00 47.30 47.30 0.0M
2021-07-28 47.28 47.56 47.18 47.44 0.0M
2021-07-27 47.62 47.62 47.08 47.08 0.0M
2021-07-26 47.34 47.34 47.12 47.12 0.0M
2021-07-23 47.00 47.28 46.92 46.92 0.0M
2021-07-22 46.52 46.52 46.34 46.38 0.0M
2021-07-21 47.06 47.06 46.40 46.64 0.0M
2021-07-20 46.48 47.60 46.22 46.50 0.0M
2021-07-19 46.40 46.72 45.80 46.32 0.0M
2021-07-16 47.80 47.80 46.96 46.96 0.0M
2021-07-15 47.42 47.78 47.30 47.78 0.0M
2021-07-14 47.50 47.50 47.28 47.28 0.0M
2021-07-13 46.76 47.40 46.76 47.14 0.0M
2021-07-12 46.28 46.42 46.28 46.32 0.0M
2021-07-09 46.26 46.26 46.10 46.10 0.0M
2021-07-08 46.40 46.40 45.56 46.12 0.0M
2021-07-07 46.68 47.60 46.50 46.50 0.0M
2021-07-06 47.42 47.42 46.74 46.74 0.0M
2021-07-05 47.38 47.76 47.38 47.72 0.0M
2021-07-02 47.66 47.66 47.50 47.64 0.0M
2021-07-01 47.88 47.88 47.68 47.68 0.0M
2021-06-30 47.80 47.80 46.96 47.38 0.0M
2021-06-29 48.10 48.10 47.98 48.06 0.0M
2021-06-28 48.16 48.16 47.86 47.86 0.0M
2021-06-25 48.28 48.66 48.28 48.56 0.0M
2021-06-24 47.70 47.90 47.66 47.90 0.0M
2021-06-23 47.68 47.68 47.60 47.60 0.0M
2021-06-22 47.78 47.80 47.44 47.66 0.0M
2021-06-21 47.00 47.72 47.00 47.48 0.0M
2021-06-18 47.34 47.52 46.78 47.28 0.0M
2021-06-17 47.28 48.30 47.28 47.72 0.0M
2021-06-16 46.86 47.34 46.86 47.12 0.0M
2021-06-15 47.78 47.78 46.64 46.64 0.0M
2021-06-14 47.66 47.76 47.38 47.38 0.0M
2021-06-11 47.74 47.86 47.54 47.54 0.0M
2021-06-10 47.02 47.36 47.00 47.00 0.0M
2021-06-09 47.04 47.20 46.78 47.20 0.0M
2021-06-08 47.40 48.10 47.40 47.80 0.0M
2021-06-07 47.82 47.82 47.44 47.44 0.0M
2021-06-04 46.98 47.58 46.98 47.34 0.0M
2021-06-03 47.42 47.42 46.88 46.92 0.0M
2021-06-02 47.24 47.44 47.24 47.28 0.0M
2021-06-01 47.80 48.08 47.26 47.26 0.0M
2021-05-31 47.78 47.78 47.78 47.78 0.0M
2021-05-28 47.50 47.88 47.50 47.78 0.0M
2021-05-27 47.00 47.34 47.00 47.14 0.0M
2021-05-26 46.26 46.78 46.26 46.48 0.0M
2021-05-25 46.86 46.86 46.12 46.12 0.0M
2021-05-21 46.38 46.58 46.18 46.18 0.0M
2021-05-20 46.58 46.60 46.22 46.22 0.0M
2021-05-19 46.42 46.42 45.92 45.96 0.0M
2021-05-18 46.50 46.76 46.48 46.48 0.0M
2021-05-17 46.72 46.72 45.96 46.26 0.0M
2021-05-14 45.84 46.52 45.84 46.32 0.0M
2021-05-13 44.64 45.42 44.60 45.12 0.0M
2021-05-12 44.82 45.02 44.40 44.86 0.0M
2021-05-11 44.90 45.04 44.64 44.86 0.0M
2021-05-10 44.46 45.74 44.46 45.28 0.0M
2021-05-07 43.66 44.52 43.66 44.22 0.0M
2021-05-06 44.40 44.40 43.52 43.86 0.0M
2021-05-05 44.22 44.78 44.22 44.32 0.0M
2021-05-04 44.54 44.84 43.26 43.26 0.0M
2021-05-03 45.14 45.14 44.36 44.36 0.0M
2021-04-30 45.62 45.62 44.70 45.12 0.0M
2021-04-29 44.96 46.08 44.94 45.36 0.0M
2021-04-28 43.40 43.86 43.18 43.18 0.0M
2021-04-27 43.38 43.68 43.16 43.62 0.0M
2021-04-26 42.58 43.46 42.58 43.12 0.0M
2021-04-23 42.00 42.26 42.00 42.20 0.0M
2021-04-22 41.54 41.84 41.54 41.72 0.0M
2021-04-21 40.80 41.16 40.52 40.94 0.0M
2021-04-20 41.82 42.02 40.54 40.54 0.0M
2021-04-19 41.10 41.84 41.02 41.68 0.0M
2021-04-16 40.50 40.74 40.48 40.50 0.0M
2021-04-15 40.38 40.38 40.00 40.24 0.0M
2021-04-14 40.06 40.06 40.06 40.06 0.0M
2021-04-13 40.26 40.34 40.00 40.12 0.0M
2021-04-12 40.40 40.44 39.84 39.84 0.0M
2021-04-09 40.50 41.24 40.50 41.24 0.0M
2021-04-08 39.78 40.80 39.78 40.48 0.0M
2021-04-07 39.66 39.72 39.30 39.70 0.0M
2021-04-06 39.52 39.54 38.88 38.98 0.0M
2021-04-01 38.58 39.66 38.58 39.66 0.0M
2021-03-31 39.00 39.20 38.34 38.34 0.0M
2021-03-30 38.02 38.90 37.90 38.90 0.0M
2021-03-29 38.08 38.08 37.20 37.60 0.0M
2021-03-26 37.42 37.48 37.02 37.48 0.0M
2021-03-25 38.62 38.62 37.44 37.44 0.0M
2021-03-24 38.12 38.86 38.00 38.52 0.0M
2021-03-23 38.84 38.84 38.40 38.40 0.0M
2021-03-22 38.58 38.92 38.58 38.92 0.0M
2021-03-19 38.78 38.80 38.40 38.50 0.0M
2021-03-18 39.14 39.14 38.60 38.94 0.0M
2021-03-17 39.00 39.12 38.72 39.12 0.0M
2021-03-16 39.68 39.80 39.30 39.30 0.0M
2021-03-15 39.80 40.48 39.66 39.74 0.0M
2021-03-12 39.30 39.68 39.28 39.56 0.0M
2021-03-11 39.02 39.44 39.02 39.44 0.0M
2021-03-10 39.00 39.28 38.90 39.16 0.0M
2021-03-09 39.12 39.26 39.10 39.16 0.0M
2021-03-08 39.22 39.40 38.82 39.30 0.0M
2021-03-05 38.76 38.96 38.22 38.22 0.0M
2021-03-04 39.36 39.60 38.30 39.48 0.0M
2021-03-03 41.60 41.60 40.42 40.46 0.0M
2021-03-02 40.86 40.86 40.58 40.62 0.0M
2021-03-01 40.24 40.40 40.18 40.18 0.0M
2021-02-26 40.00 40.24 39.80 39.96 0.0M
2021-02-25 41.28 41.28 40.72 40.76 0.0M
2021-02-24 41.18 41.18 40.86 40.98 0.0M
2021-02-23 40.40 40.80 40.00 40.80 0.0M
2021-02-22 40.50 40.92 40.50 40.78 0.0M
2021-02-19 40.08 40.74 40.02 40.74 0.0M
2021-02-18 40.22 40.22 39.90 39.90 0.0M
2021-02-17 40.52 41.20 40.52 40.80 0.0M
2021-02-16 40.16 40.98 40.16 40.84 0.0M
2021-02-15 40.46 40.60 40.28 40.28 0.0M
2021-02-12 40.24 40.60 40.24 40.60 0.0M
2021-02-11 40.64 40.64 40.38 40.46 0.0M
2021-02-10 40.82 40.82 40.52 40.56 0.0M
2021-02-09 41.10 41.10 40.40 40.70 0.0M
2021-02-08 40.62 41.10 40.62 40.76 0.0M
2021-02-05 40.90 40.90 40.50 40.70 0.0M
2021-02-04 39.56 40.46 39.56 40.42 0.0M
2021-02-03 39.46 39.62 39.18 39.54 0.0M
2021-02-02 39.54 39.54 39.06 39.16 0.0M
2021-02-01 39.68 39.70 39.26 39.60 0.0M
2021-01-29 39.10 39.22 38.90 39.22 0.0M
2021-01-28 38.48 39.50 38.36 39.08 0.0M
2021-01-27 39.66 39.66 38.76 39.34 0.0M
2021-01-26 39.78 39.78 39.58 39.64 0.0M
2021-01-25 41.28 41.28 39.62 40.06 0.0M
2021-01-22 40.84 41.30 40.54 41.06 0.0M
2021-01-21 40.92 41.16 40.68 40.68 0.0M
2021-01-20 40.20 40.50 40.06 40.34 0.0M
2021-01-19 39.42 39.70 39.20 39.20 0.0M
2021-01-18 39.00 39.52 38.78 39.52 0.0M
2021-01-15 39.80 39.80 38.42 38.98 0.0M
2021-01-14 39.64 39.86 39.60 39.86 0.0M
2021-01-13 39.48 39.80 39.22 39.80 0.0M
2021-01-12 39.10 39.54 38.66 39.54 0.0M
2021-01-11 38.94 39.12 38.84 38.84 0.0M
2021-01-08 38.54 39.08 38.54 38.56 0.0M
2021-01-07 38.00 38.50 38.00 38.50 0.0M
2021-01-06 37.30 38.00 37.30 38.00 0.0M
2021-01-05 37.10 37.10 36.56 36.56 0.0M
2021-01-04 37.22 37.32 37.02 37.02 0.0M