Andritz AG

ANDR
🏛️ germany →
59.55
Last Update: 2025-09-29
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
2023-12-29 55.90 55.90 55.90 55.90 0.0M
2023-12-28 55.60 55.80 55.40 55.40 0.0M
2023-12-27 54.95 56.35 54.95 56.35 0.0M
2023-12-22 54.25 54.35 54.25 54.35 0.0M
2023-12-21 53.95 54.10 53.95 54.10 0.0M
2023-12-20 54.15 54.15 53.75 53.75 0.0M
2023-12-19 54.20 54.20 54.10 54.10 0.0M
2023-12-18 54.00 54.00 53.45 53.45 0.0M
2023-12-15 53.70 54.10 53.70 53.75 0.0M
2023-12-14 53.45 53.45 53.45 53.45 0.0M
2023-12-13 52.20 52.40 52.20 52.35 0.0M
2023-12-12 51.75 52.70 51.75 51.80 0.0M
2023-12-11 52.10 52.10 51.95 51.95 0.0M
2023-12-08 51.55 52.20 51.55 52.20 0.0M
2023-12-07 50.95 50.95 50.95 50.95 0.0M
2023-12-06 50.35 51.05 50.35 51.05 0.0M
2023-12-05 50.05 50.45 50.05 50.45 0.0M
2023-12-04 50.55 50.55 50.55 50.55 0.0M
2023-12-01 49.54 49.54 49.54 49.54 0.0M
2023-11-30 49.72 49.80 49.22 49.22 0.0M
2023-11-29 48.92 49.94 48.92 49.64 0.0M
2023-11-28 49.10 49.38 48.88 48.88 0.0M
2023-11-27 49.28 49.28 49.14 49.14 0.0M
2023-11-24 48.34 48.48 48.34 48.48 0.0M
2023-11-23 48.88 48.88 47.92 47.92 0.0M
2023-11-22 48.42 49.02 48.42 48.62 0.0M
2023-11-21 49.48 49.48 48.40 48.40 0.0M
2023-11-20 49.36 49.68 49.36 49.42 0.0M
2023-11-17 48.74 48.74 48.60 48.60 0.0M
2023-11-16 48.80 48.80 48.80 48.80 0.0M
2023-11-15 48.92 49.16 48.92 49.16 0.0M
2023-11-14 47.84 48.88 47.84 48.88 0.0M
2023-11-13 48.18 48.54 48.02 48.10 0.0M
2023-11-10 47.26 47.38 47.26 47.34 0.0M
2023-11-09 47.88 47.88 47.72 47.78 0.0M
2023-11-08 46.62 46.98 46.62 46.98 0.0M
2023-11-07 45.92 46.78 45.92 46.78 0.0M
2023-11-06 48.80 48.80 46.78 46.78 0.0M
2023-11-03 45.60 48.54 45.60 48.10 0.0M
2023-11-02 43.72 45.20 43.72 45.20 0.0M
2023-11-01 43.16 43.16 42.40 42.40 0.0M
2023-10-31 42.88 43.18 42.88 43.18 0.0M
2023-10-30 41.70 42.82 41.70 42.82 0.0M
2023-10-27 41.52 41.52 41.52 41.52 0.0M
2023-10-26 42.22 42.48 42.22 42.48 0.0M
2023-10-25 42.48 42.86 41.76 41.76 0.0M
2023-10-24 42.28 42.86 42.28 42.86 0.0M
2023-10-23 42.78 42.78 42.28 42.32 0.0M
2023-10-20 43.00 43.62 43.00 43.02 0.0M
2023-10-19 43.98 44.02 43.22 43.22 0.0M
2023-10-18 44.62 44.62 43.94 43.94 0.0M
2023-10-17 45.12 45.12 44.60 44.60 0.0M
2023-10-16 44.96 45.36 44.88 45.36 0.0M
2023-10-13 45.76 45.90 45.76 45.90 0.0M
2023-10-12 46.28 46.28 45.60 45.60 0.0M
2023-10-11 45.68 46.46 45.68 46.14 0.0M
2023-10-10 45.52 45.60 45.52 45.60 0.0M
2023-10-09 45.60 45.60 45.02 45.02 0.0M
2023-10-06 45.94 45.94 45.72 45.72 0.0M
2023-10-05 46.46 46.46 46.00 46.00 0.0M
2023-10-04 46.36 46.36 46.14 46.14 0.0M
2023-10-03 46.90 46.90 46.48 46.48 0.0M
2023-10-02 48.08 48.08 47.00 47.00 0.0M
2023-09-29 48.70 48.70 47.34 47.34 0.0M
2023-09-28 47.92 47.92 47.42 47.42 0.0M
2023-09-27 47.10 47.48 47.10 47.14 0.0M
2023-09-26 47.10 47.52 46.92 46.92 0.0M
2023-09-25 48.58 48.58 48.58 48.58 0.0M
2023-09-22 47.18 48.08 47.18 47.92 0.0M
2023-09-21 47.94 47.94 47.38 47.38 0.0M
2023-09-20 47.90 48.34 47.82 47.82 0.0M
2023-09-19 47.48 47.48 47.34 47.34 0.0M
2023-09-18 48.06 48.06 48.06 48.06 0.0M
2023-09-15 48.78 48.78 47.42 47.42 0.0M
2023-09-14 47.18 47.94 47.18 47.94 0.0M
2023-09-13 47.88 47.88 47.12 47.12 0.0M
2023-09-12 48.62 48.62 48.62 48.62 0.0M
2023-09-11 49.06 49.38 49.06 49.38 0.0M
2023-09-08 49.26 49.26 49.26 49.26 0.0M
2023-09-07 49.58 49.58 49.10 49.10 0.0M
2023-09-06 49.62 49.90 49.62 49.90 0.0M
2023-09-05 50.90 50.90 50.65 50.65 0.0M
2023-09-04 49.34 49.72 49.34 49.72 0.0M
2023-09-01 48.98 48.98 48.66 48.66 0.0M
2023-08-31 49.08 49.60 48.40 48.60 0.0M
2023-08-30 48.14 49.30 48.14 48.66 0.0M
2023-08-29 46.96 47.44 46.96 47.44 0.0M
2023-08-28 46.88 47.18 46.50 47.18 0.0M
2023-08-25 45.20 46.00 45.20 46.00 0.0M
2023-08-24 45.72 45.72 45.02 45.02 0.0M
2023-08-23 45.84 45.84 45.76 45.76 0.0M
2023-08-22 45.14 45.34 45.14 45.34 0.0M
2023-08-21 45.62 45.62 45.10 45.10 0.0M
2023-08-18 45.12 45.12 45.12 45.12 0.0M
2023-08-17 45.20 45.52 45.20 45.26 0.0M
2023-08-16 45.42 45.42 45.30 45.30 0.0M
2023-08-15 45.90 45.90 45.26 45.26 0.0M
2023-08-14 45.74 45.74 45.66 45.66 0.0M
2023-08-11 46.54 46.54 46.28 46.28 0.0M
2023-08-10 47.44 47.44 46.30 46.30 0.0M
2023-08-09 46.22 46.58 46.22 46.58 0.0M
2023-08-08 45.84 45.84 45.50 45.50 0.0M
2023-08-07 47.96 47.96 45.94 46.50 0.0M
2023-08-04 47.62 47.62 46.64 46.64 0.0M
2023-08-03 47.26 47.50 47.26 47.50 0.0M
2023-08-02 48.46 48.46 47.92 47.92 0.0M
2023-08-01 48.72 49.12 48.68 48.68 0.0M
2023-07-31 48.12 48.38 48.12 48.38 0.0M
2023-07-28 48.32 48.32 47.50 47.70 0.0M
2023-07-27 49.08 49.78 48.40 48.40 0.0M
2023-07-26 49.04 49.04 47.50 48.50 0.0M
2023-07-25 48.96 49.24 48.92 48.92 0.0M
2023-07-24 49.28 49.28 48.38 48.38 0.0M
2023-07-21 48.90 48.90 48.80 48.80 0.0M
2023-07-20 47.60 48.34 47.60 48.34 0.0M
2023-07-19 48.40 48.56 48.04 48.06 0.0M
2023-07-18 48.64 48.64 48.24 48.24 0.0M
2023-07-17 48.64 49.00 48.64 49.00 0.0M
2023-07-14 48.08 48.08 48.08 48.08 0.0M
2023-07-13 48.18 48.18 47.62 47.62 0.0M
2023-07-12 47.72 47.94 47.72 47.92 0.0M
2023-07-11 48.28 48.28 47.72 47.72 0.0M
2023-07-10 48.04 48.04 47.60 47.72 0.0M
2023-07-07 47.52 48.18 47.52 48.18 0.0M
2023-07-06 48.44 48.44 48.02 48.16 0.0M
2023-07-05 50.15 50.15 49.88 49.88 0.0M
2023-07-04 50.30 50.40 50.30 50.40 0.0M
2023-07-03 50.95 50.95 50.95 50.95 0.0M
2023-06-30 50.05 50.90 50.05 50.85 0.0M
2023-06-29 49.22 49.38 49.22 49.38 0.0M
2023-06-28 49.60 49.60 49.02 49.06 0.0M
2023-06-27 49.26 49.26 48.92 48.92 0.0M
2023-06-26 49.16 49.22 49.16 49.22 0.0M
2023-06-23 49.66 49.66 49.16 49.16 0.0M
2023-06-22 50.70 50.70 49.54 49.54 0.0M
2023-06-21 51.90 51.90 51.90 51.90 0.0M
2023-06-20 51.50 51.85 51.50 51.60 0.0M
2023-06-19 52.15 52.15 52.15 52.15 0.0M
2023-06-16 52.75 52.75 51.55 51.55 0.0M
2023-06-15 52.95 52.95 52.60 52.60 0.0M
2023-06-14 53.15 53.15 53.00 53.00 0.0M
2023-06-13 53.65 53.65 52.95 52.95 0.0M
2023-06-12 53.50 53.50 53.10 53.10 0.0M
2023-06-09 53.00 53.75 53.00 53.30 0.0M
2023-06-08 52.60 52.80 52.60 52.80 0.0M
2023-06-07 52.75 52.75 52.40 52.40 0.0M
2023-06-06 52.05 53.35 52.05 53.30 0.0M
2023-06-05 52.00 52.70 52.00 52.05 0.0M
2023-06-02 50.75 52.00 50.75 51.90 0.0M
2023-06-01 50.30 50.85 50.30 50.85 0.0M
2023-05-31 49.96 50.30 49.96 50.30 0.0M
2023-05-30 49.86 50.90 49.86 49.96 0.0M
2023-05-29 50.45 50.45 49.76 49.76 0.0M
2023-05-26 50.55 50.65 50.30 50.30 0.0M
2023-05-25 53.20 53.20 50.10 50.10 0.0M
2023-05-24 54.00 54.00 51.95 51.95 0.0M
2023-05-23 54.55 54.55 54.05 54.05 0.0M
2023-05-22 54.60 54.60 54.60 54.60 0.0M
2023-05-19 54.65 55.20 54.65 54.90 0.0M
2023-05-18 54.15 54.40 54.15 54.40 0.0M
2023-05-17 53.60 54.00 53.60 53.75 0.0M
2023-05-16 55.65 56.10 54.00 54.00 0.0M
2023-05-15 57.60 57.60 55.95 55.95 0.0M
2023-05-12 57.25 57.70 57.25 57.40 0.0M
2023-05-11 58.50 58.50 57.25 57.25 0.0M
2023-05-10 59.15 59.25 58.30 58.30 0.0M
2023-05-09 58.75 59.30 58.60 58.60 0.0M
2023-05-08 58.70 59.60 58.70 59.10 0.0M
2023-05-05 58.20 58.50 57.90 57.90 0.0M
2023-05-04 58.15 58.15 57.85 57.95 0.0M
2023-05-03 58.95 59.50 58.95 59.50 0.0M
2023-05-02 58.45 58.45 58.40 58.40 0.0M
2023-04-28 59.65 59.65 58.45 58.45 0.0M
2023-04-27 61.80 61.80 60.15 60.25 0.0M
2023-04-26 58.75 60.50 58.75 60.50 0.0M
2023-04-25 59.15 59.15 58.20 58.20 0.0M
2023-04-24 60.25 60.25 59.05 59.05 0.0M
2023-04-21 61.50 61.50 61.50 61.50 0.0M
2023-04-20 61.45 61.45 60.85 60.85 0.0M
2023-04-19 61.65 61.65 61.25 61.25 0.0M
2023-04-18 61.35 62.00 61.35 61.35 0.0M
2023-04-17 59.80 59.80 59.80 59.80 0.0M
2023-04-14 59.05 59.30 58.70 58.70 0.0M
2023-04-13 58.90 58.95 58.65 58.65 0.0M
2023-04-12 60.15 60.15 58.65 58.65 0.0M
2023-04-11 60.30 60.30 59.60 59.60 0.0M
2023-04-06 60.05 60.05 59.25 59.25 0.0M
2023-04-05 61.35 61.35 59.70 59.70 0.0M
2023-04-04 62.10 62.40 61.50 61.50 0.0M
2023-04-03 61.60 62.05 61.60 62.05 0.0M
2023-03-31 62.75 63.50 61.90 63.00 0.0M
2023-03-30 65.45 67.05 65.45 65.45 0.0M
2023-03-29 64.50 65.30 64.50 65.25 0.0M
2023-03-28 65.00 65.00 63.85 63.85 0.0M
2023-03-27 63.35 64.60 63.35 64.30 0.0M
2023-03-24 63.55 63.60 62.25 62.25 0.0M
2023-03-23 61.90 63.80 61.90 63.80 0.0M
2023-03-22 61.55 61.75 60.60 60.60 0.0M
2023-03-21 60.15 61.60 60.15 61.60 0.0M
2023-03-20 59.25 60.05 59.25 60.05 0.0M
2023-03-17 59.10 59.10 58.70 58.70 0.0M
2023-03-16 58.05 59.05 58.05 59.05 0.0M
2023-03-15 59.15 59.15 57.00 57.00 0.0M
2023-03-14 58.15 60.10 58.10 59.40 0.0M
2023-03-13 61.00 61.00 58.30 58.30 0.0M
2023-03-10 60.80 61.80 60.80 60.90 0.0M
2023-03-09 63.35 63.35 60.80 60.80 0.0M
2023-03-08 61.20 63.35 61.20 63.15 0.0M
2023-03-07 58.30 58.75 58.30 58.75 0.0M
2023-03-06 58.50 58.50 58.00 58.00 0.0M
2023-03-03 58.70 58.70 58.65 58.65 0.0M
2023-03-02 58.70 58.80 58.25 58.25 0.0M
2023-03-01 58.55 58.95 58.40 58.40 0.0M
2023-02-28 57.75 58.30 57.75 57.80 0.0M
2023-02-27 58.35 58.55 58.00 58.00 0.0M
2023-02-24 57.75 58.20 57.45 57.45 0.0M
2023-02-23 57.30 57.30 57.25 57.25 0.0M
2023-02-22 56.40 57.25 56.20 57.05 0.0M
2023-02-21 57.00 57.00 56.30 56.30 0.0M
2023-02-20 56.90 56.90 56.90 56.90 0.0M
2023-02-17 56.50 56.50 56.15 56.15 0.0M
2023-02-16 56.95 57.55 56.80 56.80 0.0M
2023-02-15 55.65 56.50 55.65 56.50 0.0M
2023-02-14 56.25 56.25 55.90 55.90 0.0M
2023-02-13 55.35 55.80 55.35 55.80 0.0M
2023-02-10 56.15 56.15 55.40 55.40 0.0M
2023-02-09 56.90 56.90 55.95 55.95 0.0M
2023-02-08 55.95 56.40 55.80 55.80 0.0M
2023-02-07 55.25 55.25 55.25 55.25 0.0M
2023-02-06 56.25 56.25 56.25 56.25 0.0M
2023-02-03 56.20 56.20 56.20 56.20 0.0M
2023-02-02 55.95 56.15 55.90 55.90 0.0M
2023-02-01 55.05 55.55 55.05 55.55 0.0M
2023-01-31 54.65 54.75 54.65 54.75 0.0M
2023-01-30 54.80 54.95 54.80 54.95 0.0M
2023-01-27 54.45 54.80 54.45 54.80 0.0M
2023-01-26 53.55 54.05 53.55 54.05 0.0M
2023-01-25 54.55 54.55 53.90 53.90 0.0M
2023-01-24 54.65 54.65 54.30 54.30 0.0M
2023-01-23 55.45 55.45 55.45 55.45 0.0M
2023-01-20 55.90 55.90 55.25 55.25 0.0M
2023-01-19 56.40 56.40 55.85 55.85 0.0M
2023-01-18 56.30 56.70 56.30 56.70 0.0M
2023-01-17 56.50 56.60 56.10 56.15 0.0M
2023-01-16 54.75 54.75 54.75 54.75 0.0M
2023-01-13 54.30 54.30 54.30 54.30 0.0M
2023-01-12 54.60 54.80 54.60 54.60 0.0M
2023-01-11 54.80 55.15 54.80 55.15 0.0M
2023-01-10 54.60 54.60 54.55 54.60 0.0M
2023-01-09 55.95 55.95 55.50 55.50 0.0M
2023-01-06 54.50 55.40 54.50 55.40 0.0M
2023-01-05 53.90 54.75 53.90 54.75 0.0M
2023-01-04 54.35 54.35 54.20 54.20 0.0M
2023-01-03 54.10 54.10 53.80 53.80 0.0M
2023-01-02 53.60 53.75 53.60 53.75 0.0M