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
2022-12-30 54.35 54.35 53.80 53.80 0.0M
2022-12-29 53.75 53.95 53.75 53.95 0.0M
2022-12-28 54.35 54.35 53.35 53.35 0.0M
2022-12-27 54.65 54.65 54.00 54.00 0.0M
2022-12-23 53.35 53.90 53.35 53.90 0.0M
2022-12-22 53.90 53.90 53.25 53.25 0.0M
2022-12-21 54.20 54.20 54.05 54.05 0.0M
2022-12-20 53.60 53.90 53.60 53.90 0.0M
2022-12-19 53.80 53.80 53.40 53.40 0.0M
2022-12-16 52.65 53.30 52.65 53.30 0.0M
2022-12-15 53.50 53.50 52.45 52.50 0.0M
2022-12-14 53.65 54.80 53.65 54.40 0.0M
2022-12-13 54.05 54.05 54.05 54.05 0.0M
2022-12-12 54.05 54.15 53.75 53.75 0.0M
2022-12-09 53.50 53.50 53.50 53.50 0.0M
2022-12-08 53.10 53.10 53.10 53.10 0.0M
2022-12-07 52.95 53.30 52.95 53.30 0.0M
2022-12-06 53.15 53.15 53.15 53.15 0.0M
2022-12-05 53.15 53.15 53.00 53.00 0.0M
2022-12-02 52.40 53.20 52.40 53.20 0.0M
2022-12-01 52.20 52.20 52.20 52.20 0.0M
2022-11-30 52.70 52.70 52.70 52.70 0.0M
2022-11-29 52.55 52.90 52.55 52.90 0.0M
2022-11-28 52.05 52.05 52.05 52.05 0.0M
2022-11-25 52.15 52.45 52.15 52.45 0.0M
2022-11-24 52.65 52.65 52.65 52.65 0.0M
2022-11-23 52.75 52.75 52.75 52.75 0.0M
2022-11-22 52.55 52.55 52.55 52.55 0.0M
2022-11-21 51.95 53.10 51.95 53.10 0.0M
2022-11-18 51.85 52.00 51.85 52.00 0.0M
2022-11-17 51.80 51.80 51.25 51.25 0.0M
2022-11-16 51.30 51.50 51.30 51.50 0.0M
2022-11-15 51.20 51.20 51.20 51.20 0.0M
2022-11-14 50.90 51.35 50.90 51.35 0.0M
2022-11-11 52.70 52.70 52.05 52.10 0.0M
2022-11-10 52.20 52.20 52.20 52.20 0.0M
2022-11-09 52.25 52.65 52.25 52.65 0.0M
2022-11-08 51.15 52.55 51.15 52.50 0.0M
2022-11-07 52.40 53.25 52.30 52.30 0.0M
2022-11-04 48.28 51.40 48.28 51.40 0.0M
2022-11-03 46.02 46.02 46.02 46.02 0.0M
2022-11-02 46.58 46.58 46.34 46.34 0.0M
2022-11-01 47.48 47.48 47.16 47.16 0.0M
2022-10-31 47.50 47.50 47.26 47.26 0.0M
2022-10-28 47.02 47.02 47.02 47.02 0.0M
2022-10-27 47.46 47.46 47.46 47.46 0.0M
2022-10-26 47.38 48.02 47.38 48.02 0.0M
2022-10-25 47.04 47.04 47.04 47.04 0.0M
2022-10-24 45.88 45.88 45.88 45.88 0.0M
2022-10-21 45.44 45.44 45.44 45.44 0.0M
2022-10-20 45.46 45.46 45.46 45.46 0.0M
2022-10-19 45.82 45.82 45.76 45.76 0.0M
2022-10-18 46.14 46.14 46.14 46.14 0.0M
2022-10-17 45.12 45.12 45.12 45.12 0.0M
2022-10-14 47.06 47.06 47.06 47.06 0.0M
2022-10-13 45.48 45.48 45.48 45.48 0.0M
2022-10-12 45.46 45.46 45.46 45.46 0.0M
2022-10-11 44.84 44.84 44.84 44.84 0.0M
2022-10-10 44.56 44.56 44.56 44.56 0.0M
2022-10-07 44.98 44.98 44.96 44.96 0.0M
2022-10-06 45.20 45.20 45.20 45.20 0.0M
2022-10-05 44.96 44.96 44.96 44.96 0.0M
2022-10-04 44.52 44.52 44.52 44.52 0.0M
2022-10-03 42.98 42.98 42.98 42.98 0.0M
2022-09-30 43.28 43.28 43.28 43.28 0.0M
2022-09-29 43.00 43.00 43.00 43.00 0.0M
2022-09-28 43.12 43.12 43.12 43.12 0.0M
2022-09-27 44.38 44.38 44.38 44.38 0.0M
2022-09-26 44.08 44.08 44.08 44.08 0.0M
2022-09-23 43.70 43.70 43.70 43.70 0.0M
2022-09-22 44.82 45.20 44.82 45.20 0.0M
2022-09-21 44.84 44.94 44.84 44.94 0.0M
2022-09-20 44.76 44.76 44.76 44.76 0.0M
2022-09-19 44.26 44.26 44.26 44.26 0.0M
2022-09-16 44.18 44.18 44.18 44.18 0.0M
2022-09-15 44.84 44.84 44.84 44.84 0.0M
2022-09-14 45.16 45.16 45.16 45.16 0.0M
2022-09-13 46.34 46.34 46.34 46.34 0.0M
2022-09-12 46.38 46.38 46.38 46.38 0.0M
2022-09-09 45.30 45.30 45.30 45.30 0.0M
2022-09-08 45.24 45.24 45.24 45.24 0.0M
2022-09-07 44.38 44.44 44.38 44.44 0.0M
2022-09-06 45.22 45.22 45.22 45.22 0.0M
2022-09-05 44.86 44.86 44.86 44.86 0.0M
2022-09-02 44.44 44.44 44.44 44.44 0.0M
2022-09-01 43.88 43.88 43.88 43.88 0.0M
2022-08-31 45.96 45.96 45.96 45.96 0.0M
2022-08-30 46.76 46.76 46.76 46.76 0.0M
2022-08-29 46.50 46.50 46.50 46.50 0.0M
2022-08-26 47.42 47.42 47.20 47.20 0.0M
2022-08-25 47.96 47.96 47.62 47.62 0.0M
2022-08-24 47.00 47.00 47.00 47.00 0.0M
2022-08-23 47.22 47.22 47.22 47.22 0.0M
2022-08-22 48.38 48.38 47.50 47.50 0.0M
2022-08-19 49.12 49.12 49.12 49.12 0.0M
2022-08-18 49.52 49.52 49.52 49.52 0.0M
2022-08-17 50.15 50.15 50.15 50.15 0.0M
2022-08-16 48.98 48.98 48.98 48.98 0.0M
2022-08-15 48.70 49.02 48.66 48.66 0.0M
2022-08-12 49.08 49.08 48.84 48.84 0.0M
2022-08-11 48.52 48.70 48.52 48.70 0.0M
2022-08-10 47.20 47.20 47.20 47.20 0.0M
2022-08-09 46.98 46.98 46.98 46.98 0.0M
2022-08-08 46.78 46.78 46.78 46.78 0.0M
2022-08-05 46.36 46.36 46.36 46.36 0.0M
2022-08-04 46.20 46.20 46.20 46.20 0.0M
2022-08-03 45.74 45.74 45.74 45.74 0.0M
2022-08-02 45.02 45.02 45.02 45.02 0.0M
2022-08-01 46.00 46.28 46.00 46.28 0.0M
2022-07-29 44.14 45.08 44.14 45.08 0.0M
2022-07-28 42.08 42.08 42.08 42.08 0.0M
2022-07-27 41.06 41.52 41.06 41.52 0.0M
2022-07-26 41.38 41.38 40.84 40.84 0.0M
2022-07-25 41.44 41.44 41.44 41.44 0.0M
2022-07-22 42.34 42.34 42.34 42.34 0.0M
2022-07-21 42.00 42.00 42.00 42.00 0.0M
2022-07-20 42.14 42.14 42.10 42.10 0.0M
2022-07-19 40.52 40.52 40.52 40.52 0.0M
2022-07-18 41.02 41.02 41.02 41.02 0.0M
2022-07-15 40.44 40.44 40.44 40.44 0.0M
2022-07-14 40.24 40.24 40.24 40.24 0.0M
2022-07-13 40.42 40.42 40.42 40.42 0.0M
2022-07-12 40.04 40.04 40.04 40.04 0.0M
2022-07-11 39.30 40.10 39.30 40.10 0.0M
2022-07-08 39.56 39.56 39.56 39.56 0.0M
2022-07-07 38.82 39.34 38.82 39.34 0.0M
2022-07-06 38.68 38.68 38.68 38.68 0.0M
2022-07-05 38.60 38.60 38.00 38.00 0.0M
2022-07-04 38.40 38.72 38.40 38.66 0.0M
2022-07-01 37.64 37.64 37.64 37.64 0.0M
2022-06-30 39.10 39.10 39.10 39.10 0.0M
2022-06-29 40.18 40.18 40.18 40.18 0.0M
2022-06-28 41.02 41.02 41.02 41.02 0.0M
2022-06-27 41.16 41.16 41.16 41.16 0.0M
2022-06-24 40.32 40.58 40.06 40.58 0.0M
2022-06-23 40.12 40.12 40.12 40.12 0.0M
2022-06-22 40.86 40.86 40.86 40.86 0.0M
2022-06-21 42.04 42.04 42.04 42.04 0.0M
2022-06-20 42.12 42.12 42.12 42.12 0.0M
2022-06-17 41.92 41.92 41.92 41.92 0.0M
2022-06-16 42.94 42.94 42.94 42.94 0.0M
2022-06-15 42.58 43.20 42.58 43.20 0.0M
2022-06-14 42.80 42.80 42.80 42.80 0.0M
2022-06-13 43.18 43.18 42.96 42.96 0.0M
2022-06-10 43.98 43.98 43.98 43.98 0.0M
2022-06-09 45.02 45.02 45.02 45.02 0.0M
2022-06-08 44.50 44.50 44.50 44.50 0.0M
2022-06-07 43.70 43.70 43.70 43.70 0.0M
2022-06-06 44.08 44.08 44.08 44.08 0.0M
2022-06-03 44.32 44.32 44.32 44.32 0.0M
2022-06-02 44.06 44.06 44.06 44.06 0.0M
2022-06-01 43.28 43.28 43.28 43.28 0.0M
2022-05-31 43.18 43.18 43.18 43.18 0.0M
2022-05-30 43.74 43.74 43.60 43.60 0.0M
2022-05-27 42.40 42.40 42.40 42.40 0.0M
2022-05-26 42.52 42.52 42.52 42.52 0.0M
2022-05-25 42.36 42.36 42.36 42.36 0.0M
2022-05-24 41.62 41.62 41.62 41.62 0.0M
2022-05-23 41.78 41.78 41.78 41.78 0.0M
2022-05-20 42.10 42.10 42.10 42.10 0.0M
2022-05-19 41.64 41.64 41.64 41.64 0.0M
2022-05-18 42.58 42.58 42.58 42.58 0.0M
2022-05-17 42.04 42.04 42.04 42.04 0.0M
2022-05-16 40.88 40.88 40.88 40.88 0.0M
2022-05-13 40.60 40.60 40.60 40.60 0.0M
2022-05-12 38.94 38.94 38.94 38.94 0.0M
2022-05-11 39.64 39.64 39.34 39.34 0.0M
2022-05-10 39.32 39.32 39.32 39.32 0.0M
2022-05-09 38.58 38.58 38.58 38.58 0.0M
2022-05-06 38.50 38.50 38.50 38.50 0.0M
2022-05-05 40.22 40.22 40.22 40.22 0.0M
2022-05-04 40.04 40.04 40.04 40.04 0.0M
2022-05-03 39.94 39.94 39.94 39.94 0.0M
2022-05-02 39.94 39.94 39.94 39.94 0.0M
2022-04-29 40.58 40.58 40.58 40.58 0.0M
2022-04-28 38.60 38.60 38.60 38.60 0.0M
2022-04-27 37.58 37.58 37.58 37.58 0.0M
2022-04-26 38.40 38.40 37.70 37.80 0.0M
2022-04-25 38.66 38.66 38.66 38.66 0.0M
2022-04-22 39.30 39.30 39.30 39.30 0.0M
2022-04-21 39.42 39.42 39.42 39.42 0.0M
2022-04-20 39.04 39.50 39.04 39.50 0.0M
2022-04-19 38.28 38.28 38.28 38.28 0.0M
2022-04-14 37.98 37.98 37.98 37.98 0.0M
2022-04-13 36.92 37.20 36.92 37.20 0.0M
2022-04-12 36.58 36.58 36.58 36.58 0.0M
2022-04-11 37.24 37.30 37.24 37.30 0.0M
2022-04-08 39.44 39.44 39.44 39.44 0.0M
2022-04-07 39.34 39.34 39.34 39.34 0.0M
2022-04-06 40.02 40.02 39.26 39.26 0.0M
2022-04-05 41.04 41.04 41.04 41.04 0.0M
2022-04-04 41.02 41.02 41.02 41.02 0.0M
2022-04-01 41.88 41.88 41.78 41.78 0.0M
2022-03-31 42.60 42.60 41.92 42.02 0.0M
2022-03-30 42.66 42.66 42.66 42.66 0.0M
2022-03-29 41.30 41.30 41.30 41.30 0.0M
2022-03-28 41.42 41.42 41.42 41.42 0.0M
2022-03-25 41.22 41.22 41.22 41.22 0.0M
2022-03-24 42.62 42.62 41.40 41.40 0.0M
2022-03-23 43.10 43.10 43.10 43.10 0.0M
2022-03-22 43.42 43.52 43.42 43.52 0.0M
2022-03-21 43.00 43.00 43.00 43.00 0.0M
2022-03-18 42.18 42.60 42.18 42.60 0.0M
2022-03-17 42.54 42.54 42.54 42.54 0.0M
2022-03-16 41.58 41.58 41.58 41.58 0.0M
2022-03-15 40.46 40.86 40.46 40.82 0.0M
2022-03-14 41.24 41.46 41.24 41.46 0.0M
2022-03-11 40.54 40.94 40.54 40.80 0.0M
2022-03-10 40.52 40.52 39.34 39.48 0.0M
2022-03-09 41.74 42.80 41.74 42.80 0.0M
2022-03-08 36.32 36.32 36.32 36.32 0.0M
2022-03-07 36.16 36.16 35.90 35.90 0.0M
2022-03-04 36.96 36.96 36.08 36.08 0.0M
2022-03-03 39.10 39.10 39.10 39.10 0.0M
2022-03-02 38.72 38.72 38.10 38.10 0.0M
2022-03-01 40.02 40.02 40.02 40.02 0.0M
2022-02-28 39.02 39.02 39.02 39.02 0.0M
2022-02-25 40.64 40.98 40.64 40.98 0.0M
2022-02-24 41.02 41.02 41.02 41.02 0.0M
2022-02-23 43.14 43.14 43.14 43.14 0.0M
2022-02-22 42.68 43.10 42.68 43.10 0.0M
2022-02-21 44.60 44.60 44.60 44.60 0.0M
2022-02-18 45.74 45.74 45.02 45.18 0.0M
2022-02-17 46.80 46.80 46.04 46.04 0.0M
2022-02-16 46.66 46.66 46.66 46.66 0.0M
2022-02-15 45.96 45.96 45.96 45.96 0.0M
2022-02-14 45.52 45.52 45.52 45.52 0.0M
2022-02-11 47.20 47.20 46.96 46.96 0.0M
2022-02-10 48.52 48.52 48.52 48.52 0.0M
2022-02-09 48.10 48.10 48.10 48.10 0.0M
2022-02-08 46.94 47.46 46.94 47.46 0.0M
2022-02-07 47.00 47.00 46.92 46.92 0.0M
2022-02-04 47.18 47.18 46.60 46.68 0.0M
2022-02-03 47.80 47.80 46.94 46.94 0.0M
2022-02-02 47.96 47.96 47.96 47.96 0.0M
2022-02-01 47.60 47.60 47.60 47.60 0.0M
2022-01-31 46.56 46.56 46.56 46.56 0.0M
2022-01-28 46.04 46.04 45.84 45.84 0.0M
2022-01-27 45.94 45.94 45.94 45.94 0.0M
2022-01-26 45.52 45.52 45.52 45.52 0.0M
2022-01-25 45.16 45.16 45.16 45.16 0.0M
2022-01-24 45.20 45.20 45.00 45.00 0.0M
2022-01-21 47.00 47.00 47.00 47.00 0.0M
2022-01-20 47.74 47.96 47.50 47.50 0.0M
2022-01-19 47.86 48.42 47.86 48.42 0.0M
2022-01-18 48.42 48.42 48.42 48.42 0.0M
2022-01-17 47.50 47.50 47.50 47.50 0.0M
2022-01-14 45.10 45.10 45.10 45.10 0.0M
2022-01-13 45.98 45.98 45.98 45.98 0.0M
2022-01-12 47.60 47.60 46.44 46.44 0.0M
2022-01-11 46.10 46.12 46.10 46.12 0.0M
2022-01-10 46.12 46.12 44.56 44.56 0.0M
2022-01-07 45.80 45.80 45.80 45.80 0.0M
2022-01-06 46.32 46.32 46.32 46.32 0.0M
2022-01-05 46.42 46.42 46.18 46.18 0.0M
2022-01-04 45.80 45.80 45.80 45.80 0.0M
2022-01-03 45.74 45.74 45.56 45.56 0.0M