Andritz AG

ANDR
🏛️ germany →
60.20
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 45.48 45.50 45.48 45.50 0.0M
2021-12-29 45.64 45.64 45.36 45.36 0.0M
2021-12-28 45.34 45.34 45.34 45.34 0.0M
2021-12-27 44.90 44.90 44.90 44.90 0.0M
2021-12-23 44.92 44.92 44.92 44.92 0.0M
2021-12-22 45.22 45.22 45.16 45.16 0.0M
2021-12-21 44.62 45.20 44.62 45.20 0.0M
2021-12-20 43.62 43.62 43.62 43.62 0.0M
2021-12-17 45.10 45.18 45.10 45.18 0.0M
2021-12-16 44.42 44.42 44.42 44.42 0.0M
2021-12-15 43.20 43.20 43.20 43.20 0.0M
2021-12-14 44.08 44.08 44.00 44.00 0.0M
2021-12-13 45.00 45.00 44.18 44.18 0.0M
2021-12-10 44.38 44.38 44.20 44.20 0.0M
2021-12-09 45.04 45.04 45.04 45.04 0.0M
2021-12-08 45.08 45.08 45.08 45.08 0.0M
2021-12-07 44.38 44.38 44.38 44.38 0.0M
2021-12-06 43.70 44.30 43.70 44.30 0.0M
2021-12-03 42.96 43.28 42.96 43.12 0.0M
2021-12-02 42.56 42.56 42.24 42.24 0.0M
2021-12-01 42.46 42.46 42.46 42.46 0.0M
2021-11-30 42.16 42.32 42.16 42.32 0.0M
2021-11-29 42.92 43.26 42.92 43.26 0.0M
2021-11-26 42.10 43.08 42.10 43.08 0.0M
2021-11-25 44.22 44.36 44.22 44.36 0.0M
2021-11-24 44.40 44.40 44.10 44.10 0.0M
2021-11-23 44.54 44.54 44.36 44.36 0.0M
2021-11-22 44.84 45.30 44.84 45.30 0.0M
2021-11-19 46.42 46.42 45.54 45.54 0.0M
2021-11-18 47.28 47.28 46.48 46.48 0.0M
2021-11-17 46.50 47.04 46.50 47.04 0.0M
2021-11-16 46.34 46.74 46.34 46.74 0.0M
2021-11-15 46.12 46.12 46.08 46.08 0.0M
2021-11-12 46.44 46.44 46.08 46.12 0.0M
2021-11-11 46.50 46.94 46.36 46.36 0.0M
2021-11-10 46.76 46.76 46.22 46.72 0.0M
2021-11-09 46.76 46.90 46.76 46.90 0.0M
2021-11-08 46.66 47.08 46.66 46.78 0.0M
2021-11-05 49.96 49.96 46.86 46.86 0.0M
2021-11-04 49.68 50.45 49.68 50.45 0.0M
2021-11-03 49.34 49.34 49.20 49.20 0.0M
2021-11-02 49.82 49.84 49.82 49.84 0.0M
2021-11-01 49.58 49.80 49.58 49.80 0.0M
2021-10-29 48.80 48.98 48.80 48.98 0.0M
2021-10-28 47.68 47.68 47.68 47.68 0.0M
2021-10-27 48.38 48.94 48.30 48.30 0.0M
2021-10-26 47.46 47.46 47.36 47.36 0.0M
2021-10-25 48.00 48.00 48.00 48.00 0.0M
2021-10-22 47.64 48.26 47.64 48.26 0.0M
2021-10-21 47.02 47.02 46.98 46.98 0.0M
2021-10-20 47.58 47.58 47.58 47.58 0.0M
2021-10-19 47.24 47.24 47.24 47.24 0.0M
2021-10-18 46.94 46.94 46.94 46.94 0.0M
2021-10-15 47.12 47.12 47.12 47.12 0.0M
2021-10-14 47.32 47.32 47.32 47.32 0.0M
2021-10-13 46.62 47.36 46.62 47.30 0.0M
2021-10-12 46.36 47.06 46.36 47.06 0.0M
2021-10-11 47.40 47.40 46.82 47.08 0.0M
2021-10-08 47.14 47.42 47.14 47.42 0.0M
2021-10-07 46.76 46.82 46.72 46.82 0.0M
2021-10-06 46.42 46.52 46.42 46.52 0.0M
2021-10-05 46.62 46.62 46.56 46.56 0.0M
2021-10-04 46.32 47.20 46.32 47.20 0.0M
2021-10-01 46.72 46.86 46.72 46.86 0.0M
2021-09-30 46.98 47.06 46.98 47.06 0.0M
2021-09-29 47.64 47.64 47.22 47.22 0.0M
2021-09-28 49.18 49.18 47.88 47.88 0.0M
2021-09-27 49.16 49.16 49.16 49.16 0.0M
2021-09-24 48.88 48.88 48.88 48.88 0.0M
2021-09-23 48.52 48.52 48.52 48.52 0.0M
2021-09-22 48.00 48.00 48.00 48.00 0.0M
2021-09-21 48.02 48.02 47.56 47.56 0.0M
2021-09-20 48.68 48.68 46.94 46.94 0.0M
2021-09-17 48.68 48.68 48.68 48.68 0.0M
2021-09-16 48.20 48.94 48.20 48.94 0.0M
2021-09-15 48.86 48.86 48.10 48.10 0.0M
2021-09-14 48.88 49.38 48.88 49.38 0.0M
2021-09-13 49.24 49.24 49.22 49.22 0.0M
2021-09-10 49.04 49.22 49.04 49.22 0.0M
2021-09-09 48.20 48.82 48.20 48.82 0.0M
2021-09-08 49.14 49.14 48.52 48.52 0.0M
2021-09-07 49.38 49.38 49.36 49.36 0.0M
2021-09-06 49.74 49.74 49.36 49.36 0.0M
2021-09-03 49.54 49.92 49.54 49.60 0.0M
2021-09-02 48.50 48.96 48.50 48.96 0.0M
2021-09-01 48.86 48.86 47.88 47.88 0.0M
2021-08-31 49.22 49.22 48.72 48.72 0.0M
2021-08-30 48.04 48.04 48.04 48.04 0.0M
2021-08-27 47.70 47.90 47.70 47.90 0.0M
2021-08-26 47.30 47.72 47.30 47.72 0.0M
2021-08-25 47.26 47.26 47.26 47.26 0.0M
2021-08-24 47.48 47.48 47.32 47.32 0.0M
2021-08-23 47.50 47.50 47.46 47.46 0.0M
2021-08-20 47.12 47.38 47.12 47.38 0.0M
2021-08-19 47.92 47.92 47.92 47.92 0.0M
2021-08-18 48.50 48.50 48.50 48.50 0.0M
2021-08-17 48.74 48.74 48.74 48.74 0.0M
2021-08-16 48.84 48.84 48.84 48.84 0.0M
2021-08-13 48.88 48.88 48.88 48.88 0.0M
2021-08-12 48.42 48.42 48.42 48.42 0.0M
2021-08-11 47.86 47.86 47.86 47.86 0.0M
2021-08-10 47.16 47.74 47.16 47.74 0.0M
2021-08-09 47.12 47.12 46.80 46.80 0.0M
2021-08-06 46.86 47.38 46.86 47.24 0.0M
2021-08-05 47.26 47.26 46.78 46.78 0.0M
2021-08-04 47.12 47.32 47.12 47.32 0.0M
2021-08-03 46.90 46.90 46.78 46.78 0.0M
2021-08-02 46.72 47.92 46.72 47.36 0.0M
2021-07-30 47.02 47.12 47.02 47.12 0.0M
2021-07-29 48.04 48.04 47.50 47.50 0.0M
2021-07-28 47.34 47.50 47.34 47.50 0.0M
2021-07-27 46.98 47.28 46.98 47.28 0.0M
2021-07-26 46.96 47.32 46.96 47.32 0.0M
2021-07-23 46.84 47.26 46.84 47.26 0.0M
2021-07-22 47.06 47.06 46.44 46.44 0.0M
2021-07-21 46.78 46.98 46.78 46.78 0.0M
2021-07-20 46.22 47.10 46.22 47.10 0.0M
2021-07-19 46.36 46.36 45.20 45.66 0.0M
2021-07-16 47.76 47.76 46.74 46.74 0.0M
2021-07-15 47.16 47.36 47.16 47.36 0.0M
2021-07-14 46.96 47.42 46.96 47.42 0.0M
2021-07-13 47.30 47.30 47.30 47.30 0.0M
2021-07-12 45.98 46.28 45.74 46.28 0.0M
2021-07-09 46.18 46.18 46.08 46.08 0.0M
2021-07-08 46.22 46.22 45.94 45.94 0.0M
2021-07-07 46.30 46.30 46.30 46.30 0.0M
2021-07-06 47.12 47.12 46.68 46.68 0.0M
2021-07-05 47.50 47.94 47.50 47.94 0.0M
2021-07-02 47.70 47.70 47.64 47.64 0.0M
2021-07-01 47.70 47.92 47.70 47.92 0.0M
2021-06-30 48.02 48.02 47.32 47.32 0.0M
2021-06-29 48.22 48.46 48.02 48.02 0.0M
2021-06-28 48.44 48.44 48.04 48.04 0.0M
2021-06-25 48.06 48.48 48.06 48.48 0.0M
2021-06-24 47.68 47.68 47.64 47.64 0.0M
2021-06-23 47.58 47.58 47.58 47.58 0.0M
2021-06-22 47.66 47.66 47.36 47.36 0.0M
2021-06-21 46.76 47.54 46.76 47.54 0.0M
2021-06-18 48.06 48.06 47.04 47.36 0.0M
2021-06-17 47.54 48.14 47.54 48.02 0.0M
2021-06-16 46.88 47.28 46.88 47.28 0.0M
2021-06-15 47.68 47.68 46.88 46.88 0.0M
2021-06-14 47.92 47.92 47.66 47.66 0.0M
2021-06-11 47.56 47.84 47.56 47.84 0.0M
2021-06-10 47.26 47.34 47.26 47.34 0.0M
2021-06-09 47.80 47.80 47.06 47.06 0.0M
2021-06-08 47.76 47.84 47.76 47.84 0.0M
2021-06-07 47.62 47.82 47.62 47.82 0.0M
2021-06-04 47.06 47.06 47.06 47.06 0.0M
2021-06-03 47.54 47.54 47.54 47.54 0.0M
2021-06-02 47.54 47.54 47.16 47.50 0.0M
2021-06-01 47.64 48.02 47.64 47.96 0.0M
2021-05-31 47.64 47.64 47.64 47.64 0.0M
2021-05-28 47.84 47.84 47.72 47.72 0.0M
2021-05-27 46.84 47.24 46.84 47.24 0.0M
2021-05-26 46.12 46.60 46.12 46.60 0.0M
2021-05-25 46.58 46.74 46.54 46.54 0.0M
2021-05-21 46.16 46.24 46.16 46.24 0.0M
2021-05-20 46.50 46.50 46.48 46.48 0.0M
2021-05-19 46.30 46.30 46.06 46.06 0.0M
2021-05-18 46.52 46.66 46.52 46.66 0.0M
2021-05-17 46.56 46.56 45.74 45.74 0.0M
2021-05-14 45.70 46.50 45.70 46.50 0.0M
2021-05-13 44.70 45.28 44.70 45.28 0.0M
2021-05-12 44.82 45.02 44.82 45.02 0.0M
2021-05-11 44.96 44.96 44.94 44.94 0.0M
2021-05-10 44.50 45.36 44.50 45.36 0.0M
2021-05-07 44.18 44.18 44.10 44.10 0.0M
2021-05-06 44.66 44.66 44.66 44.66 0.0M
2021-05-05 44.08 44.66 44.08 44.66 0.0M
2021-05-04 43.50 44.04 43.50 43.88 0.0M
2021-05-03 44.98 44.98 44.70 44.70 0.0M
2021-04-30 45.60 45.60 45.36 45.40 0.0M
2021-04-29 45.38 45.82 45.38 45.38 0.0M
2021-04-28 44.00 44.00 43.22 43.80 0.0M
2021-04-27 43.28 43.42 43.28 43.42 0.0M
2021-04-26 42.54 43.18 42.54 43.18 0.0M
2021-04-23 41.86 42.18 41.86 42.18 0.0M
2021-04-22 41.54 41.60 41.54 41.60 0.0M
2021-04-21 40.60 40.60 40.60 40.60 0.0M
2021-04-20 41.82 41.82 41.24 41.24 0.0M
2021-04-19 41.28 41.76 41.28 41.76 0.0M
2021-04-16 40.14 40.76 40.14 40.76 0.0M
2021-04-15 40.20 40.28 40.20 40.28 0.0M
2021-04-14 40.02 40.20 40.02 40.20 0.0M
2021-04-13 40.22 40.28 40.22 40.28 0.0M
2021-04-12 40.40 40.46 40.12 40.12 0.0M
2021-04-09 40.36 40.86 40.36 40.86 0.0M
2021-04-08 39.76 40.56 39.76 40.56 0.0M
2021-04-07 39.06 39.66 39.06 39.66 0.0M
2021-04-06 39.46 39.46 38.88 38.88 0.0M
2021-04-01 38.52 39.30 38.52 39.30 0.0M
2021-03-31 38.92 38.92 38.84 38.84 0.0M
2021-03-30 37.78 38.86 37.78 38.86 0.0M
2021-03-29 37.76 37.76 37.20 37.20 0.0M
2021-03-26 37.10 37.10 37.08 37.08 0.0M
2021-03-25 38.38 38.38 37.74 37.78 0.0M
2021-03-24 38.00 38.36 38.00 38.36 0.0M
2021-03-23 38.48 38.62 38.48 38.62 0.0M
2021-03-22 38.82 38.82 38.60 38.60 0.0M
2021-03-19 38.76 38.76 38.76 38.76 0.0M
2021-03-18 39.04 39.04 39.04 39.04 0.0M
2021-03-17 39.12 39.12 38.80 38.80 0.0M
2021-03-16 39.70 39.74 39.20 39.20 0.0M
2021-03-15 39.74 40.14 39.74 40.14 0.0M
2021-03-12 39.56 39.56 39.44 39.44 0.0M
2021-03-11 39.32 39.32 39.08 39.18 0.0M
2021-03-10 39.06 39.06 39.06 39.06 0.0M
2021-03-09 39.28 39.28 39.08 39.08 0.0M
2021-03-08 38.90 38.90 38.60 38.74 0.0M
2021-03-05 38.94 39.06 38.70 39.06 0.0M
2021-03-04 39.80 39.80 38.28 39.26 0.0M
2021-03-03 41.00 41.00 39.80 39.80 0.0M
2021-03-02 40.30 40.76 40.30 40.76 0.0M
2021-03-01 39.70 39.70 39.70 39.70 0.0M
2021-02-26 40.08 40.08 40.04 40.04 0.0M
2021-02-25 41.18 41.18 41.10 41.10 0.0M
2021-02-24 41.14 41.14 40.80 40.80 0.0M
2021-02-23 40.86 40.86 40.60 40.60 0.0M
2021-02-22 40.30 40.64 40.30 40.64 0.0M
2021-02-19 39.84 39.84 39.84 39.84 0.0M
2021-02-18 40.88 40.88 40.40 40.40 0.0M
2021-02-17 40.54 40.54 40.54 40.54 0.0M
2021-02-16 39.90 39.90 39.90 39.90 0.0M
2021-02-15 40.40 40.40 40.40 40.40 0.0M
2021-02-12 40.14 40.14 40.14 40.14 0.0M
2021-02-11 40.60 40.60 40.60 40.60 0.0M
2021-02-10 40.66 40.66 40.66 40.66 0.0M
2021-02-09 40.88 40.88 40.50 40.50 0.0M
2021-02-08 40.42 40.42 40.42 40.42 0.0M
2021-02-05 40.30 40.48 40.30 40.48 0.0M
2021-02-04 40.04 40.04 40.00 40.00 0.0M
2021-02-03 39.54 39.54 39.16 39.16 0.0M
2021-02-02 39.42 39.42 39.30 39.30 0.0M
2021-02-01 39.44 39.70 39.44 39.56 0.0M
2021-01-29 38.72 38.94 38.72 38.94 0.0M
2021-01-28 38.76 39.20 38.76 39.20 0.0M
2021-01-27 39.20 39.20 39.20 39.20 0.0M
2021-01-26 39.60 39.60 39.60 39.60 0.0M
2021-01-25 40.94 41.08 40.94 41.08 0.0M
2021-01-22 40.68 40.90 40.66 40.90 0.0M
2021-01-21 40.48 40.90 40.48 40.90 0.0M
2021-01-20 39.48 40.30 39.48 40.30 0.0M
2021-01-19 39.52 39.60 39.52 39.60 0.0M
2021-01-18 38.50 39.18 38.50 39.18 0.0M
2021-01-15 39.64 39.64 38.50 38.50 0.0M
2021-01-14 39.66 39.66 39.66 39.66 0.0M
2021-01-13 39.24 39.72 39.24 39.72 0.0M
2021-01-12 39.14 39.14 38.82 38.82 0.0M
2021-01-11 38.88 39.02 38.88 39.02 0.0M
2021-01-08 38.78 39.04 38.62 38.62 0.0M
2021-01-07 38.12 38.36 38.12 38.36 0.0M
2021-01-06 36.70 36.70 36.70 36.70 0.0M
2021-01-05 36.94 36.94 36.72 36.90 0.0M
2021-01-04 37.94 37.94 37.38 37.38 0.0M