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
2024-12-30 48.24 48.28 48.24 48.28 0.0M
2024-12-27 48.22 48.42 48.22 48.42 0.0M
2024-12-23 47.68 47.82 47.68 47.82 0.0M
2024-12-20 47.84 47.84 47.84 47.84 0.0M
2024-12-19 48.44 48.44 47.90 47.90 0.0M
2024-12-18 48.48 49.34 48.42 48.42 0.0M
2024-12-17 48.76 49.10 48.46 48.46 0.0M
2024-12-16 49.14 49.90 48.78 49.90 0.0M
2024-12-13 49.22 49.72 49.22 49.72 0.0M
2024-12-12 49.50 49.50 49.02 49.02 0.0M
2024-12-11 50.00 50.00 49.50 49.50 0.0M
2024-12-10 50.05 50.05 49.82 49.82 0.0M
2024-12-09 50.90 51.00 50.05 50.05 0.0M
2024-12-06 49.34 49.34 48.98 48.98 0.0M
2024-12-05 50.10 50.10 48.72 48.72 0.0M
2024-12-04 51.25 51.25 49.48 49.48 0.0M
2024-12-03 52.95 52.95 52.00 52.00 0.0M
2024-12-02 52.40 53.05 52.40 53.05 0.0M
2024-11-29 53.45 53.45 52.65 52.65 0.0M
2024-11-28 53.05 53.15 53.05 53.15 0.0M
2024-11-27 52.60 52.75 52.60 52.75 0.0M
2024-11-26 53.10 53.10 52.65 52.65 0.0M
2024-11-25 52.70 52.70 52.70 52.70 0.0M
2024-11-22 51.20 52.55 51.20 51.75 0.0M
2024-11-21 50.90 51.70 50.90 51.05 0.0M
2024-11-20 51.55 51.75 50.70 50.70 0.0M
2024-11-19 52.15 52.15 51.05 51.05 0.0M
2024-11-18 51.75 51.75 51.75 51.75 0.0M
2024-11-15 52.25 52.65 51.95 51.95 0.0M
2024-11-14 51.15 52.40 51.15 52.40 0.0M
2024-11-13 51.15 51.90 51.15 51.25 0.0M
2024-11-12 53.40 53.40 51.60 51.60 0.0M
2024-11-11 52.85 53.40 52.85 52.85 0.0M
2024-11-08 53.25 53.50 52.70 52.70 0.0M
2024-11-07 52.45 53.55 52.45 53.55 0.0M
2024-11-06 53.55 53.55 53.40 53.40 0.0M
2024-11-05 53.80 54.00 53.80 54.00 0.0M
2024-11-04 55.10 55.10 54.00 54.00 0.0M
2024-11-01 54.40 55.60 54.40 54.85 0.0M
2024-10-31 60.05 60.05 55.95 55.95 0.0M
2024-10-30 62.05 62.40 62.05 62.40 0.0M
2024-10-29 62.10 62.10 61.85 61.85 0.0M
2024-10-28 61.60 61.60 61.60 61.60 0.0M
2024-10-25 60.70 61.55 60.70 61.55 0.0M
2024-10-24 61.30 61.30 60.35 60.35 0.0M
2024-10-23 60.65 60.65 60.40 60.40 0.0M
2024-10-22 60.45 60.45 60.25 60.25 0.0M
2024-10-21 61.15 61.15 60.00 60.00 0.0M
2024-10-18 60.65 60.65 60.65 60.65 0.0M
2024-10-17 61.05 61.55 60.80 60.80 0.0M
2024-10-16 61.60 61.60 61.10 61.10 0.0M
2024-10-15 61.65 62.05 60.80 60.80 0.0M
2024-10-14 61.90 61.90 61.90 61.90 0.0M
2024-10-11 63.25 63.25 63.25 63.25 0.0M
2024-10-10 64.50 64.50 63.10 63.10 0.0M
2024-10-09 64.00 64.75 64.00 64.45 0.0M
2024-10-08 63.10 63.85 63.10 63.30 0.0M
2024-10-07 63.30 63.95 63.00 63.00 0.0M
2024-10-04 62.65 63.60 62.65 63.25 0.0M
2024-10-03 64.05 64.45 62.95 62.95 0.0M
2024-10-02 63.70 64.25 63.70 64.25 0.0M
2024-10-01 63.55 63.55 63.55 63.55 0.0M
2024-09-30 64.35 64.35 63.75 63.75 0.0M
2024-09-27 64.95 65.60 64.55 64.55 0.0M
2024-09-26 64.45 64.45 64.40 64.40 0.0M
2024-09-25 62.80 63.30 62.80 63.30 0.0M
2024-09-24 63.65 63.65 62.65 62.65 0.0M
2024-09-23 62.35 62.35 62.35 62.35 0.0M
2024-09-20 62.85 62.85 62.40 62.45 0.0M
2024-09-19 62.55 63.50 62.55 63.50 0.0M
2024-09-18 62.10 62.20 61.65 61.65 0.0M
2024-09-17 61.20 61.65 60.85 61.65 0.0M
2024-09-16 60.80 61.10 60.80 61.10 0.0M
2024-09-13 60.30 60.30 60.25 60.25 0.0M
2024-09-12 59.75 60.15 59.75 60.15 0.0M
2024-09-11 59.45 59.95 59.45 59.55 0.0M
2024-09-10 59.25 59.85 59.00 59.00 0.0M
2024-09-09 58.35 58.70 58.35 58.70 0.0M
2024-09-06 57.45 57.55 57.45 57.55 0.0M
2024-09-05 58.95 58.95 57.75 57.75 0.0M
2024-09-04 59.15 59.15 58.50 58.75 0.0M
2024-09-03 59.75 59.75 59.05 59.05 0.0M
2024-09-02 58.70 58.70 58.70 58.70 0.0M
2024-08-30 58.95 58.95 58.90 58.90 0.0M
2024-08-29 58.50 59.05 58.50 59.00 0.0M
2024-08-28 58.25 58.25 58.20 58.20 0.0M
2024-08-27 58.60 58.60 58.05 58.05 0.0M
2024-08-26 58.45 58.50 58.45 58.50 0.0M
2024-08-23 57.75 58.25 57.75 58.25 0.0M
2024-08-22 57.70 57.70 57.30 57.30 0.0M
2024-08-21 57.35 57.80 57.35 57.50 0.0M
2024-08-20 57.50 57.50 56.85 56.85 0.0M
2024-08-19 55.90 56.95 55.90 56.95 0.0M
2024-08-16 55.75 55.75 55.55 55.55 0.0M
2024-08-15 55.50 55.50 55.50 55.50 0.0M
2024-08-14 54.80 55.55 54.80 55.55 0.0M
2024-08-13 54.90 54.90 54.90 54.90 0.0M
2024-08-12 54.60 54.60 54.55 54.55 0.0M
2024-08-09 55.90 55.90 54.95 54.95 0.0M
2024-08-08 56.10 56.10 55.90 55.90 0.0M
2024-08-07 54.65 55.10 54.65 55.10 0.0M
2024-08-06 55.20 55.20 54.45 54.45 0.0M
2024-08-05 54.00 54.00 53.95 54.00 0.0M
2024-08-02 56.25 56.25 56.25 56.25 0.0M
2024-08-01 58.55 58.55 57.70 57.80 0.0M
2024-07-31 59.00 59.00 58.85 58.85 0.0M
2024-07-30 56.50 58.80 56.50 58.00 0.0M
2024-07-29 55.80 55.80 55.40 55.40 0.0M
2024-07-26 56.55 56.55 56.05 56.05 0.0M
2024-07-25 56.25 56.65 56.25 56.65 0.0M
2024-07-24 55.70 55.70 55.50 55.50 0.0M
2024-07-23 55.55 55.55 55.50 55.50 0.0M
2024-07-22 55.20 55.20 55.20 55.20 0.0M
2024-07-19 55.25 55.25 55.25 55.25 0.0M
2024-07-18 55.35 55.35 55.20 55.20 0.0M
2024-07-17 55.80 55.80 55.45 55.45 0.0M
2024-07-16 56.10 56.20 56.10 56.10 0.0M
2024-07-15 57.55 57.55 57.35 57.35 0.0M
2024-07-12 56.30 57.00 56.30 57.00 0.0M
2024-07-11 55.75 55.85 55.75 55.85 0.0M
2024-07-10 55.60 55.90 55.60 55.90 0.0M
2024-07-09 56.55 56.55 56.05 56.05 0.0M
2024-07-08 56.30 56.30 56.30 56.30 0.0M
2024-07-05 56.50 56.50 56.30 56.30 0.0M
2024-07-04 56.35 56.50 56.35 56.50 0.0M
2024-07-03 57.10 57.10 56.10 56.10 0.0M
2024-07-02 58.15 58.15 57.80 57.95 0.0M
2024-07-01 59.10 59.10 57.40 57.90 0.0M
2024-06-28 57.55 58.20 57.40 57.40 0.0M
2024-06-27 57.25 57.45 57.25 57.45 0.0M
2024-06-26 57.15 57.30 57.15 57.30 0.0M
2024-06-25 58.75 58.75 57.70 57.85 0.0M
2024-06-24 57.45 58.80 57.45 58.80 0.0M
2024-06-21 57.25 57.25 57.25 57.25 0.0M
2024-06-20 57.90 57.90 57.70 57.70 0.0M
2024-06-19 57.65 57.95 57.50 57.50 0.0M
2024-06-18 58.75 58.75 57.90 57.90 0.0M
2024-06-17 59.05 59.05 58.00 58.00 0.0M
2024-06-14 59.80 60.10 58.85 58.85 0.0M
2024-06-13 59.50 60.55 59.50 60.55 0.0M
2024-06-12 56.75 59.35 56.75 59.35 0.0M
2024-06-11 56.60 57.35 56.60 56.95 0.0M
2024-06-10 56.25 56.25 56.25 56.25 0.0M
2024-06-07 57.25 57.25 56.75 56.75 0.0M
2024-06-06 57.45 57.45 56.30 56.30 0.0M
2024-06-05 56.75 57.15 56.75 57.15 0.0M
2024-06-04 56.15 56.30 56.15 56.30 0.0M
2024-06-03 55.55 56.40 55.55 56.40 0.0M
2024-05-31 54.40 54.45 54.40 54.45 0.0M
2024-05-30 53.60 54.45 53.60 54.45 0.0M
2024-05-29 54.70 54.70 54.25 54.45 0.0M
2024-05-28 56.15 56.35 55.20 55.20 0.0M
2024-05-27 55.60 55.60 55.60 55.60 0.0M
2024-05-24 55.20 55.25 55.20 55.25 0.0M
2024-05-23 55.10 55.35 55.10 55.35 0.0M
2024-05-22 54.45 55.50 54.10 54.75 0.0M
2024-05-21 55.50 55.50 54.70 54.70 0.0M
2024-05-20 54.35 55.25 54.35 55.25 0.0M
2024-05-17 53.55 53.55 53.55 53.55 0.0M
2024-05-16 53.40 53.50 53.40 53.50 0.0M
2024-05-15 54.15 54.35 54.15 54.35 0.0M
2024-05-14 54.05 54.20 54.05 54.20 0.0M
2024-05-13 54.45 54.45 53.85 53.85 0.0M
2024-05-10 53.90 54.25 53.90 53.90 0.0M
2024-05-09 53.30 53.30 53.30 53.30 0.0M
2024-05-08 53.25 53.60 53.25 53.55 0.0M
2024-05-07 53.15 53.30 53.15 53.25 0.0M
2024-05-06 53.05 53.05 53.05 53.05 0.0M
2024-05-03 52.35 52.50 52.35 52.35 0.0M
2024-05-02 51.15 51.15 51.15 51.15 0.0M
2024-04-30 51.80 51.80 51.15 51.15 0.0M
2024-04-29 51.50 52.00 51.50 51.80 0.0M
2024-04-26 52.10 52.10 51.30 51.30 0.0M
2024-04-25 52.15 53.00 52.15 52.80 0.0M
2024-04-24 56.40 56.40 55.35 55.35 0.0M
2024-04-23 55.00 56.55 55.00 56.55 0.0M
2024-04-22 56.50 56.50 55.95 55.95 0.0M
2024-04-19 56.80 56.80 55.95 55.95 0.0M
2024-04-18 57.00 57.00 57.00 57.00 0.0M
2024-04-17 57.00 57.00 56.60 56.60 0.0M
2024-04-16 57.10 57.20 57.10 57.20 0.0M
2024-04-15 57.50 57.50 57.10 57.10 0.0M
2024-04-12 57.25 57.40 57.25 57.40 0.0M
2024-04-11 57.25 57.25 57.00 57.00 0.0M
2024-04-10 58.15 58.15 57.20 57.20 0.0M
2024-04-09 57.45 57.55 57.45 57.55 0.0M
2024-04-08 56.70 57.15 56.70 57.15 0.0M
2024-04-05 56.90 56.90 56.40 56.85 0.0M
2024-04-04 56.80 57.10 56.55 56.55 0.0M
2024-04-03 56.10 56.90 56.10 56.90 0.0M
2024-04-02 58.65 58.65 56.85 56.85 0.0M
2024-03-28 57.15 57.15 57.10 57.10 0.0M
2024-03-27 56.75 57.30 56.75 57.30 0.0M
2024-03-26 56.70 56.70 56.15 56.15 0.0M
2024-03-25 58.10 58.10 56.75 57.15 0.0M
2024-03-22 59.55 59.55 58.90 58.90 0.0M
2024-03-21 59.90 60.05 59.65 59.95 0.0M
2024-03-20 59.20 59.75 59.20 59.75 0.0M
2024-03-19 58.55 59.05 58.55 59.05 0.0M
2024-03-18 58.20 59.05 58.20 59.05 0.0M
2024-03-15 58.40 58.40 58.30 58.30 0.0M
2024-03-14 58.75 58.75 58.15 58.15 0.0M
2024-03-13 59.10 59.10 58.55 58.55 0.0M
2024-03-12 58.10 58.50 58.10 58.50 0.0M
2024-03-11 58.75 58.75 57.90 57.90 0.0M
2024-03-08 58.50 58.75 58.45 58.45 0.0M
2024-03-07 58.80 59.35 58.80 58.80 0.0M
2024-03-06 57.90 59.50 57.90 58.70 0.0M
2024-03-05 58.90 58.90 57.95 57.95 0.0M
2024-03-04 59.10 59.10 59.10 59.10 0.0M
2024-03-01 58.85 58.95 58.85 58.95 0.0M
2024-02-29 59.30 59.30 58.20 58.20 0.0M
2024-02-28 60.45 60.45 60.45 60.45 0.0M
2024-02-27 60.80 60.80 60.50 60.50 0.0M
2024-02-26 60.55 60.55 60.55 60.55 0.0M
2024-02-23 60.60 60.95 60.40 60.95 0.0M
2024-02-22 61.20 61.20 60.65 60.65 0.0M
2024-02-21 60.05 60.75 60.05 60.75 0.0M
2024-02-20 60.15 60.15 59.45 59.45 0.0M
2024-02-19 59.80 59.85 59.75 59.85 0.0M
2024-02-16 59.90 59.95 59.90 59.95 0.0M
2024-02-15 59.55 59.55 59.10 59.40 0.0M
2024-02-14 58.40 59.35 58.40 58.60 0.0M
2024-02-13 57.10 57.10 56.45 56.45 0.0M
2024-02-12 57.50 57.50 56.10 56.10 0.0M
2024-02-09 56.60 57.25 56.55 57.25 0.0M
2024-02-08 56.10 56.40 56.10 56.40 0.0M
2024-02-07 55.95 56.10 55.95 56.10 0.0M
2024-02-06 55.50 55.60 55.50 55.60 0.0M
2024-02-05 56.65 56.65 56.10 56.10 0.0M
2024-02-02 56.85 56.85 56.20 56.20 0.0M
2024-02-01 57.05 57.05 57.05 57.05 0.0M
2024-01-31 57.65 57.65 57.20 57.20 0.0M
2024-01-30 57.60 57.60 57.45 57.45 0.0M
2024-01-29 58.55 59.30 57.45 57.60 0.0M
2024-01-26 58.25 59.00 58.25 58.70 0.0M
2024-01-25 59.20 59.20 58.60 58.60 0.0M
2024-01-24 56.25 58.35 56.25 57.95 0.0M
2024-01-23 55.75 56.05 55.75 56.05 0.0M
2024-01-22 55.55 56.05 55.55 56.05 0.0M
2024-01-19 54.55 55.25 54.55 55.25 0.0M
2024-01-18 53.75 54.45 53.75 54.00 0.0M
2024-01-17 53.90 53.90 53.35 53.35 0.0M
2024-01-16 53.95 54.25 53.95 54.15 0.0M
2024-01-15 54.40 54.55 54.40 54.55 0.0M
2024-01-12 54.40 54.40 53.55 53.55 0.0M
2024-01-11 54.85 54.85 53.90 53.90 0.0M
2024-01-10 54.05 54.50 54.05 54.50 0.0M
2024-01-09 54.65 54.65 54.15 54.15 0.0M
2024-01-08 53.55 53.55 53.55 53.55 0.0M
2024-01-05 53.45 53.45 52.95 53.10 0.0M
2024-01-04 53.45 53.85 53.45 53.85 0.0M
2024-01-03 54.35 54.35 53.40 53.40 0.0M
2024-01-02 56.15 56.15 54.55 54.55 0.0M