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
2022-12-30 53.85 53.85 53.85 53.85 0.0M
2022-12-29 54.45 54.45 54.00 54.00 0.0M
2022-12-28 54.20 54.20 53.60 53.60 0.0M
2022-12-27 54.30 54.65 54.30 54.65 0.0M
2022-12-23 53.70 54.55 53.35 54.55 0.0M
2022-12-22 54.00 54.00 53.20 53.20 0.0M
2022-12-21 54.05 54.60 53.95 54.25 0.0M
2022-12-20 54.30 54.35 53.70 53.70 0.0M
2022-12-19 54.30 54.75 53.80 53.95 0.0M
2022-12-16 52.85 53.45 52.85 53.45 0.0M
2022-12-15 54.05 54.10 52.60 52.70 0.0M
2022-12-14 54.00 54.40 53.70 54.40 0.0M
2022-12-13 53.55 54.60 53.55 54.05 0.0M
2022-12-12 54.15 54.60 53.95 53.95 0.0M
2022-12-09 53.75 54.00 53.75 53.75 0.0M
2022-12-07 53.00 53.50 52.80 52.80 0.0M
2022-12-06 53.20 53.50 52.85 52.85 0.0M
2022-12-05 53.20 53.20 53.15 53.15 0.0M
2022-12-02 53.35 53.35 53.35 53.35 0.0M
2022-12-01 52.70 52.70 51.80 51.95 0.0M
2022-11-30 52.80 52.80 51.95 51.95 0.0M
2022-11-29 52.50 52.85 52.50 52.85 0.0M
2022-11-28 52.45 52.65 52.15 52.15 0.0M
2022-11-25 52.65 52.65 52.20 52.35 0.0M
2022-11-24 52.00 52.00 52.00 52.00 0.0M
2022-11-23 53.10 53.10 52.25 52.25 0.0M
2022-11-22 52.70 52.90 52.60 52.90 0.0M
2022-11-21 52.70 53.20 52.50 52.75 0.0M
2022-11-18 51.65 52.40 51.65 52.10 0.0M
2022-11-17 51.50 51.90 51.50 51.90 0.0M
2022-11-16 51.50 51.65 51.00 51.65 0.0M
2022-11-15 51.30 51.85 50.90 51.85 0.0M
2022-11-14 51.65 51.65 50.85 51.60 0.0M
2022-11-11 53.50 53.50 51.75 51.75 0.0M
2022-11-10 52.50 53.05 52.15 53.05 0.0M
2022-11-09 52.25 52.65 52.10 52.65 0.0M
2022-11-08 51.30 52.40 50.95 52.40 0.0M
2022-11-07 51.55 53.15 51.55 52.25 0.0M
2022-11-04 49.38 51.60 49.38 50.95 0.0M
2022-11-03 45.62 46.16 45.36 46.16 0.0M
2022-11-02 46.46 46.46 46.46 46.46 0.0M
2022-11-01 47.38 47.38 46.60 46.90 0.0M
2022-10-31 46.96 47.40 46.96 47.28 0.0M
2022-10-28 47.34 47.34 47.34 47.34 0.0M
2022-10-27 47.48 47.54 46.68 47.54 0.0M
2022-10-26 47.96 48.00 47.80 48.00 0.0M
2022-10-25 47.14 47.38 46.66 47.18 0.0M
2022-10-24 46.06 46.78 45.92 46.42 0.0M
2022-10-21 45.50 45.50 44.90 45.22 0.0M
2022-10-20 45.16 45.52 45.16 45.52 0.0M
2022-10-19 46.20 46.20 45.30 45.30 0.0M
2022-10-18 46.08 46.08 45.42 45.88 0.0M
2022-10-17 45.80 45.80 45.56 45.56 0.0M
2022-10-14 46.90 47.00 45.96 45.96 0.0M
2022-10-13 45.50 46.78 45.50 46.48 0.0M
2022-10-12 45.50 45.74 45.26 45.26 0.0M
2022-10-11 45.30 45.66 45.26 45.26 0.0M
2022-10-10 44.92 44.92 44.72 44.72 0.0M
2022-10-07 44.92 44.92 44.30 44.30 0.0M
2022-10-06 45.20 45.20 44.76 44.76 0.0M
2022-10-05 44.60 44.60 44.60 44.60 0.0M
2022-10-04 45.30 45.54 44.66 44.66 0.0M
2022-10-03 43.14 43.54 42.68 43.54 0.0M
2022-09-30 43.74 43.74 43.74 43.74 0.0M
2022-09-29 43.46 43.46 43.46 43.46 0.0M
2022-09-28 43.42 43.42 43.42 43.42 0.0M
2022-09-27 43.82 43.82 43.48 43.48 0.0M
2022-09-26 44.12 44.12 44.12 44.12 0.0M
2022-09-23 43.92 44.38 43.66 44.38 0.0M
2022-09-22 44.82 45.04 44.60 44.60 0.0M
2022-09-21 45.14 45.32 44.86 44.96 0.0M
2022-09-20 44.58 45.00 44.58 45.00 0.0M
2022-09-19 44.36 45.22 44.36 45.08 0.0M
2022-09-16 44.30 44.30 44.00 44.28 0.0M
2022-09-15 44.98 45.02 44.98 45.02 0.0M
2022-09-14 45.02 45.02 45.02 45.02 0.0M
2022-09-13 46.54 46.54 45.72 45.72 0.0M
2022-09-12 46.70 46.70 46.22 46.22 0.0M
2022-09-09 45.96 45.96 45.86 45.86 0.0M
2022-09-08 45.20 45.52 44.92 44.92 0.0M
2022-09-07 44.84 44.84 44.84 44.84 0.0M
2022-09-06 44.44 44.84 44.44 44.84 0.0M
2022-09-05 45.18 45.18 45.18 45.18 0.0M
2022-09-02 44.50 45.76 44.46 45.76 0.0M
2022-09-01 44.36 44.36 43.66 44.26 0.0M
2022-08-31 46.52 46.52 46.06 46.18 0.0M
2022-08-30 47.00 47.00 46.48 46.48 0.0M
2022-08-29 46.24 47.16 46.24 47.16 0.0M
2022-08-26 46.90 46.96 46.90 46.96 0.0M
2022-08-25 47.86 47.86 47.20 47.44 0.0M
2022-08-24 47.74 47.74 47.74 47.74 0.0M
2022-08-23 46.98 47.38 46.90 47.08 0.0M
2022-08-22 48.58 48.58 47.52 47.52 0.0M
2022-08-19 48.98 49.32 48.70 48.94 0.0M
2022-08-18 49.04 49.26 48.80 49.26 0.0M
2022-08-17 50.40 50.40 49.66 49.66 0.0M
2022-08-16 48.88 50.20 48.88 50.00 0.0M
2022-08-15 49.04 49.04 48.16 48.80 0.0M
2022-08-12 48.70 49.06 48.70 48.76 0.0M
2022-08-11 48.66 48.90 48.52 48.66 0.0M
2022-08-10 47.20 48.10 47.20 48.10 0.0M
2022-08-09 46.80 47.00 46.80 47.00 0.0M
2022-08-08 46.42 46.74 46.42 46.60 0.0M
2022-08-05 46.70 46.70 45.94 45.94 0.0M
2022-08-04 46.24 46.24 45.94 45.94 0.0M
2022-08-03 45.92 45.92 45.40 45.70 0.0M
2022-08-02 45.08 45.78 45.08 45.78 0.0M
2022-08-01 45.92 45.92 45.32 45.32 0.0M
2022-07-29 44.12 45.32 44.08 45.32 0.0M
2022-07-28 42.66 42.90 41.98 42.32 0.0M
2022-07-27 41.64 41.74 41.64 41.74 0.0M
2022-07-26 41.54 41.54 40.82 41.16 0.0M
2022-07-25 42.00 42.06 41.44 41.88 0.0M
2022-07-22 42.40 42.40 41.78 41.78 0.0M
2022-07-21 41.76 42.14 41.76 42.14 0.0M
2022-07-20 42.06 42.10 41.70 41.70 0.0M
2022-07-19 41.84 41.98 41.78 41.78 0.0M
2022-07-18 41.06 41.20 40.96 40.96 0.0M
2022-07-15 40.06 40.88 40.06 40.44 0.0M
2022-07-14 40.32 40.36 39.96 40.36 0.0M
2022-07-13 40.48 40.50 39.90 40.22 0.0M
2022-07-12 40.92 41.52 40.92 41.42 0.0M
2022-07-11 39.12 40.20 39.12 39.86 0.0M
2022-07-08 39.26 39.74 39.26 39.74 0.0M
2022-07-07 39.34 39.34 39.34 39.34 0.0M
2022-07-06 38.76 38.76 38.50 38.60 0.0M
2022-07-05 38.76 38.76 38.02 38.24 0.0M
2022-07-04 38.62 38.90 38.18 38.54 0.0M
2022-07-01 37.84 39.00 37.84 38.70 0.0M
2022-06-30 38.40 38.72 37.96 38.72 0.0M
2022-06-29 40.62 40.62 39.98 40.06 0.0M
2022-06-28 40.98 41.40 40.62 40.62 0.0M
2022-06-27 40.78 41.12 40.66 40.66 0.0M
2022-06-24 40.20 40.50 39.92 40.44 0.0M
2022-06-23 40.42 40.42 39.88 40.12 0.0M
2022-06-22 40.62 41.24 40.46 41.24 0.0M
2022-06-21 41.98 42.18 41.98 42.18 0.0M
2022-06-20 41.84 42.12 41.32 41.92 0.0M
2022-06-17 41.90 41.98 41.90 41.98 0.0M
2022-06-16 43.12 43.12 41.46 41.72 0.0M
2022-06-15 42.88 43.38 42.88 43.10 0.0M
2022-06-14 42.74 42.74 42.52 42.52 0.0M
2022-06-13 43.34 43.46 42.42 43.02 0.0M
2022-06-10 43.96 43.96 43.76 43.88 0.0M
2022-06-09 45.18 45.98 45.04 45.04 0.0M
2022-06-08 44.42 45.30 44.16 45.30 0.0M
2022-06-07 43.82 44.44 43.82 44.36 0.0M
2022-06-06 44.70 44.70 44.24 44.24 0.0M
2022-06-03 44.70 44.70 43.90 43.90 0.0M
2022-06-02 43.90 44.48 43.90 44.22 0.0M
2022-06-01 43.44 43.58 43.44 43.58 0.0M
2022-05-31 43.32 43.40 43.32 43.40 0.0M
2022-05-30 43.70 43.70 43.22 43.22 0.0M
2022-05-27 42.66 43.42 42.66 43.42 0.0M
2022-05-26 42.70 42.96 42.66 42.96 0.0M
2022-05-25 42.24 42.60 42.22 42.60 0.0M
2022-05-24 41.96 42.32 41.82 41.82 0.0M
2022-05-23 41.86 41.86 41.52 41.52 0.0M
2022-05-20 41.92 42.16 41.30 41.30 0.0M
2022-05-19 41.48 41.54 41.38 41.38 0.0M
2022-05-18 42.58 42.60 41.76 41.76 0.0M
2022-05-17 42.10 42.46 42.00 42.24 0.0M
2022-05-16 41.28 41.44 41.08 41.40 0.0M
2022-05-13 40.82 41.32 40.82 41.32 0.0M
2022-05-12 39.18 40.10 39.18 40.10 0.0M
2022-05-11 39.46 39.88 39.46 39.88 0.0M
2022-05-10 39.90 40.08 39.90 40.04 0.0M
2022-05-09 38.74 39.06 38.40 39.06 0.0M
2022-05-06 38.54 39.04 38.42 39.04 0.0M
2022-05-05 39.24 39.24 38.90 38.90 0.0M
2022-05-04 39.64 39.64 39.64 39.64 0.0M
2022-05-03 40.00 40.00 39.76 39.76 0.0M
2022-05-02 40.10 40.18 39.72 39.72 0.0M
2022-04-29 41.32 41.32 39.78 40.14 0.0M
2022-04-28 38.18 38.18 38.18 38.18 0.0M
2022-04-27 38.06 38.34 38.00 38.34 0.0M
2022-04-26 37.82 37.82 37.82 37.82 0.0M
2022-04-25 38.20 38.32 38.00 38.32 0.0M
2022-04-22 39.52 39.52 39.24 39.24 0.0M
2022-04-21 39.48 40.00 39.30 39.84 0.0M
2022-04-20 39.00 39.22 39.00 39.22 0.0M
2022-04-19 38.54 38.54 38.50 38.52 0.0M
2022-04-14 37.90 38.50 37.90 38.50 0.0M
2022-04-13 37.38 37.46 37.12 37.46 0.0M
2022-04-12 36.76 37.68 36.76 37.68 0.0M
2022-04-11 37.40 38.04 37.40 37.48 0.0M
2022-04-08 39.00 39.92 39.00 39.92 0.0M
2022-04-07 39.46 39.46 38.98 39.18 0.0M
2022-04-06 40.20 40.20 38.58 39.42 0.0M
2022-04-05 41.00 41.00 40.18 40.74 0.0M
2022-04-04 41.66 42.04 41.44 42.04 0.0M
2022-04-01 42.12 42.26 41.66 41.66 0.0M
2022-03-31 42.50 42.56 42.18 42.18 0.0M
2022-03-30 42.90 42.90 42.56 42.56 0.0M
2022-03-29 41.78 43.30 41.78 42.90 0.0M
2022-03-28 41.20 41.34 40.96 41.02 0.0M
2022-03-25 41.14 41.14 41.14 41.14 0.0M
2022-03-24 41.64 41.64 41.20 41.40 0.0M
2022-03-23 43.12 43.12 42.00 42.84 0.0M
2022-03-22 43.66 43.66 43.44 43.50 0.0M
2022-03-21 42.90 43.66 42.90 43.62 0.0M
2022-03-18 42.00 42.52 42.00 42.52 0.0M
2022-03-17 42.20 42.20 42.20 42.20 0.0M
2022-03-16 42.16 42.16 42.16 42.16 0.0M
2022-03-15 41.02 41.38 40.62 41.38 0.0M
2022-03-14 41.78 42.08 41.74 41.74 0.0M
2022-03-11 40.08 41.40 40.08 41.08 0.0M
2022-03-10 41.32 41.32 39.32 39.52 0.0M
2022-03-09 41.16 42.38 41.16 41.84 0.0M
2022-03-08 39.20 40.14 39.20 39.90 0.0M
2022-03-07 34.84 36.84 33.92 36.78 0.0M
2022-03-04 37.56 37.56 35.80 36.22 0.0M
2022-03-03 39.30 39.30 37.80 38.00 0.0M
2022-03-02 38.22 39.20 37.60 39.20 0.0M
2022-03-01 40.26 40.26 38.44 38.44 0.0M
2022-02-28 40.32 40.32 38.76 39.00 0.0M
2022-02-25 40.88 41.48 40.72 41.30 0.0M
2022-02-24 40.64 41.56 40.64 41.04 0.0M
2022-02-23 43.20 43.20 42.52 42.52 0.0M
2022-02-22 42.68 43.10 42.68 43.10 0.0M
2022-02-21 45.18 45.30 43.44 43.50 0.0M
2022-02-18 44.92 45.06 44.92 45.06 0.0M
2022-02-17 45.82 46.40 45.82 46.40 0.0M
2022-02-16 47.14 47.22 47.14 47.22 0.0M
2022-02-15 45.68 46.84 45.68 46.84 0.0M
2022-02-14 45.56 46.20 45.36 45.90 0.0M
2022-02-11 47.34 47.34 46.76 47.20 0.0M
2022-02-10 48.00 48.00 47.50 47.50 0.0M
2022-02-09 47.94 47.94 47.94 47.94 0.0M
2022-02-08 47.12 47.40 47.12 47.40 0.0M
2022-02-07 47.04 47.32 46.62 46.62 0.0M
2022-02-04 46.62 46.72 46.60 46.72 0.0M
2022-02-03 47.24 47.48 46.88 47.48 0.0M
2022-02-02 47.90 47.90 47.90 47.90 0.0M
2022-02-01 47.58 47.74 47.58 47.74 0.0M
2022-01-31 46.88 47.10 46.88 47.10 0.0M
2022-01-28 46.06 46.06 46.00 46.00 0.0M
2022-01-27 46.08 46.86 46.08 46.86 0.0M
2022-01-26 46.20 46.58 46.20 46.58 0.0M
2022-01-25 44.68 45.48 44.68 45.48 0.0M
2022-01-24 46.46 46.46 44.00 44.36 0.0M
2022-01-21 47.26 47.26 46.40 46.92 0.0M
2022-01-20 47.36 48.16 47.36 48.16 0.0M
2022-01-19 48.30 48.30 48.06 48.06 0.0M
2022-01-18 47.72 48.24 47.72 48.24 0.0M
2022-01-17 47.24 48.84 47.24 48.84 0.0M
2022-01-14 44.96 45.90 44.96 45.80 0.0M
2022-01-13 46.00 46.00 45.80 45.80 0.0M
2022-01-12 47.86 47.86 46.46 46.54 0.0M
2022-01-11 45.66 47.14 45.66 47.14 0.0M
2022-01-10 45.82 45.82 44.30 44.30 0.0M
2022-01-07 45.66 46.18 45.66 46.18 0.0M
2022-01-06 46.40 46.44 46.38 46.44 0.0M
2022-01-05 46.60 46.78 45.74 46.78 0.0M
2022-01-04 46.14 46.38 45.96 46.38 0.0M
2022-01-03 45.52 46.02 45.50 46.02 0.0M