Andritz AG

ANDR
🏛️ germany →
60.60
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
2021-12-30 45.50 45.50 45.34 45.44 0.0M
2021-12-29 45.36 45.56 45.28 45.48 0.0M
2021-12-28 45.40 45.72 45.40 45.70 0.0M
2021-12-27 45.32 45.32 44.80 45.22 0.0M
2021-12-23 44.76 45.46 44.76 45.46 0.0M
2021-12-22 45.12 45.16 45.12 45.16 0.0M
2021-12-21 44.56 45.50 44.56 45.50 0.0M
2021-12-20 44.42 44.42 43.52 44.08 0.0M
2021-12-17 44.94 45.24 44.72 45.12 0.0M
2021-12-16 44.14 45.40 44.14 45.40 0.0M
2021-12-15 43.40 44.10 43.20 44.10 0.0M
2021-12-14 44.00 44.00 43.02 43.68 0.0M
2021-12-13 44.88 44.96 44.12 44.12 0.0M
2021-12-10 44.36 44.36 44.24 44.24 0.0M
2021-12-09 45.16 45.16 44.14 44.14 0.0M
2021-12-08 45.34 45.34 44.46 44.90 0.0M
2021-12-07 44.38 45.32 44.28 44.90 0.0M
2021-12-06 43.40 44.80 43.32 44.38 0.0M
2021-12-03 43.26 43.26 42.80 42.80 0.0M
2021-12-02 42.68 43.50 42.28 43.50 0.0M
2021-12-01 42.60 43.06 42.44 42.44 0.0M
2021-11-30 42.74 42.74 42.16 42.20 0.0M
2021-11-29 43.10 43.46 42.74 42.74 0.0M
2021-11-26 43.34 43.50 42.02 42.74 0.0M
2021-11-25 44.34 44.46 44.26 44.38 0.0M
2021-11-24 44.28 44.46 44.00 44.36 0.0M
2021-11-23 44.66 44.66 44.04 44.04 0.0M
2021-11-22 44.62 45.76 44.62 44.98 0.0M
2021-11-19 47.02 47.18 44.40 44.94 0.0M
2021-11-18 47.72 47.72 46.50 46.92 0.0M
2021-11-17 46.50 47.56 46.50 47.56 0.0M
2021-11-16 46.20 46.90 46.20 46.50 0.0M
2021-11-15 46.26 46.26 45.54 46.24 0.0M
2021-11-12 46.36 46.36 46.12 46.26 0.0M
2021-11-11 46.88 46.88 46.50 46.78 0.0M
2021-11-10 46.84 47.08 46.06 46.94 0.0M
2021-11-09 47.10 47.10 46.70 46.70 0.0M
2021-11-08 47.24 47.44 46.56 47.18 0.0M
2021-11-05 50.90 50.90 46.44 46.94 0.0M
2021-11-04 49.68 50.75 49.68 50.65 0.0M
2021-11-03 49.50 49.60 49.22 49.22 0.0M
2021-11-02 49.98 50.20 49.30 49.30 0.0M
2021-11-01 49.76 49.84 49.52 49.52 0.0M
2021-10-29 48.74 49.34 48.74 49.34 0.0M
2021-10-28 47.90 48.50 47.90 48.44 0.0M
2021-10-27 48.38 49.00 48.10 48.40 0.0M
2021-10-26 47.42 47.78 47.20 47.72 0.0M
2021-10-25 47.72 47.72 47.16 47.20 0.0M
2021-10-22 48.10 48.18 48.10 48.10 0.0M
2021-10-21 47.60 47.60 47.08 47.52 0.0M
2021-10-20 47.70 47.70 47.26 47.38 0.0M
2021-10-19 47.10 47.96 47.04 47.96 0.0M
2021-10-18 47.00 47.00 46.64 46.66 0.0M
2021-10-15 47.22 47.56 47.18 47.56 0.0M
2021-10-14 47.62 47.62 47.14 47.40 0.0M
2021-10-13 47.42 47.42 47.28 47.28 0.0M
2021-10-12 46.86 47.08 46.86 47.08 0.0M
2021-10-11 47.56 47.56 46.48 46.48 0.0M
2021-10-08 47.06 47.68 47.06 47.38 0.0M
2021-10-07 46.94 46.94 46.86 46.86 0.0M
2021-10-06 46.36 46.44 45.80 45.98 0.0M
2021-10-05 46.62 46.74 46.60 46.60 0.0M
2021-10-04 46.48 47.30 46.46 46.46 0.0M
2021-10-01 46.84 46.92 46.24 46.84 0.0M
2021-09-30 47.18 47.34 46.80 46.80 0.0M
2021-09-29 47.42 47.72 46.42 46.92 0.0M
2021-09-28 49.30 49.40 46.16 47.20 0.0M
2021-09-27 48.94 49.38 48.88 49.38 0.0M
2021-09-24 49.10 49.20 48.78 48.78 0.0M
2021-09-23 48.74 49.70 48.48 49.70 0.0M
2021-09-22 48.36 48.50 48.24 48.26 0.0M
2021-09-21 47.26 48.00 47.26 48.00 0.0M
2021-09-20 48.70 48.70 46.96 47.60 0.0M
2021-09-17 48.90 49.08 48.28 48.28 0.0M
2021-09-16 49.04 49.04 48.78 48.98 0.0M
2021-09-15 48.80 48.80 48.02 48.54 0.0M
2021-09-14 49.28 49.32 48.80 48.80 0.0M
2021-09-13 49.68 49.68 49.20 49.20 0.0M
2021-09-10 49.50 49.60 49.10 49.60 0.0M
2021-09-09 48.30 49.30 48.30 49.30 0.0M
2021-09-08 49.60 49.60 48.32 48.32 0.0M
2021-09-07 49.52 49.52 49.12 49.12 0.0M
2021-09-06 49.74 49.74 49.50 49.54 0.0M
2021-09-03 49.52 50.00 49.52 49.82 0.0M
2021-09-02 48.16 49.28 48.16 49.28 0.0M
2021-09-01 48.28 48.50 47.84 48.38 0.0M
2021-08-31 48.48 49.70 48.48 48.86 0.0M
2021-08-30 48.04 48.42 48.00 48.42 0.0M
2021-08-27 47.76 48.10 47.76 47.82 0.0M
2021-08-26 47.48 47.88 47.40 47.50 0.0M
2021-08-25 47.70 47.70 47.70 47.70 0.0M
2021-08-24 47.30 48.02 47.30 48.02 0.0M
2021-08-23 47.52 47.78 47.46 47.78 0.0M
2021-08-20 47.56 47.56 47.40 47.40 0.0M
2021-08-19 48.00 48.12 47.82 47.82 0.0M
2021-08-18 48.74 48.84 48.24 48.24 0.0M
2021-08-17 48.48 48.70 47.92 47.92 0.0M
2021-08-16 49.54 49.54 48.60 49.00 0.0M
2021-08-13 48.88 49.54 48.88 49.54 0.0M
2021-08-12 48.56 48.84 48.30 48.84 0.0M
2021-08-11 48.00 48.50 47.80 48.48 0.0M
2021-08-10 47.36 47.70 47.22 47.70 0.0M
2021-08-09 46.98 47.30 46.96 46.96 0.0M
2021-08-06 47.30 47.30 47.30 47.30 0.0M
2021-08-05 47.26 47.26 46.72 46.92 0.0M
2021-08-04 47.52 47.52 46.56 46.56 0.0M
2021-08-03 46.88 46.88 46.80 46.80 0.0M
2021-08-02 46.72 47.64 46.28 47.42 0.0M
2021-07-30 47.12 47.30 46.16 46.16 0.0M
2021-07-29 47.42 48.30 47.42 47.66 0.0M
2021-07-28 47.70 47.86 47.44 47.44 0.0M
2021-07-27 46.96 46.96 46.96 46.96 0.0M
2021-07-26 46.96 47.10 46.94 46.94 0.0M
2021-07-23 46.12 47.50 46.12 47.00 0.0M
2021-07-22 46.66 46.68 46.56 46.56 0.0M
2021-07-21 46.94 46.94 46.76 46.76 0.0M
2021-07-20 46.66 47.32 46.62 47.32 0.0M
2021-07-19 46.40 46.40 45.66 45.66 0.0M
2021-07-16 47.64 47.66 46.48 47.04 0.0M
2021-07-15 47.34 47.50 47.04 47.04 0.0M
2021-07-14 47.42 47.42 47.16 47.16 0.0M
2021-07-13 46.32 47.34 46.32 47.10 0.0M
2021-07-12 45.80 46.46 45.80 45.88 0.0M
2021-07-09 46.32 46.32 45.80 45.80 0.0M
2021-07-08 46.46 46.46 45.38 46.30 0.0M
2021-07-07 46.96 47.22 46.32 46.32 0.0M
2021-07-06 47.46 47.90 46.50 46.50 0.0M
2021-07-05 47.32 47.82 47.32 47.82 0.0M
2021-07-02 47.62 47.80 47.48 47.48 0.0M
2021-07-01 47.84 48.30 47.84 47.90 0.0M
2021-06-30 48.24 48.24 47.20 47.46 0.0M
2021-06-29 48.30 48.30 48.02 48.10 0.0M
2021-06-28 48.00 48.22 47.80 47.82 0.0M
2021-06-25 47.96 49.02 47.96 49.02 0.0M
2021-06-24 47.80 48.00 47.52 48.00 0.0M
2021-06-23 47.70 47.70 47.54 47.58 0.0M
2021-06-22 48.18 48.18 47.42 47.42 0.0M
2021-06-21 47.04 47.74 46.40 47.48 0.0M
2021-06-18 47.84 48.04 46.88 46.90 0.0M
2021-06-17 47.90 48.18 47.90 48.18 0.0M
2021-06-16 46.86 47.58 46.78 47.58 0.0M
2021-06-15 47.14 47.14 46.80 47.10 0.0M
2021-06-14 48.06 48.08 47.98 47.98 0.0M
2021-06-11 47.88 47.98 47.78 47.84 0.0M
2021-06-10 47.08 47.40 47.08 47.14 0.0M
2021-06-09 48.46 48.46 47.00 47.66 0.0M
2021-06-08 47.50 48.50 47.50 48.50 0.0M
2021-06-07 47.88 47.88 47.62 47.74 0.0M
2021-06-04 46.86 47.80 46.86 47.80 0.0M
2021-06-03 47.50 47.50 47.36 47.36 0.0M
2021-06-02 47.72 47.72 47.14 47.20 0.0M
2021-06-01 47.78 48.88 47.54 47.54 0.0M
2021-05-31 47.72 47.88 47.38 47.38 0.0M
2021-05-28 47.56 47.90 47.40 47.82 0.0M
2021-05-27 46.92 47.58 46.92 47.58 0.0M
2021-05-26 46.70 46.96 46.64 46.64 0.0M
2021-05-25 46.86 46.94 46.02 46.02 0.0M
2021-05-24 46.80 46.80 46.36 46.36 0.0M
2021-05-21 46.18 46.52 46.10 46.52 0.0M
2021-05-20 46.14 46.66 46.14 46.54 0.0M
2021-05-19 46.34 46.50 46.18 46.50 0.0M
2021-05-18 46.60 46.84 46.54 46.54 0.0M
2021-05-17 46.54 46.54 45.74 45.74 0.0M
2021-05-14 45.92 46.62 45.60 46.40 0.0M
2021-05-13 44.62 45.26 44.60 45.26 0.0M
2021-05-12 44.84 45.18 44.78 45.14 0.0M
2021-05-11 44.76 45.26 44.68 44.76 0.0M
2021-05-10 44.98 45.64 44.98 45.52 0.0M
2021-05-07 43.70 44.74 43.70 44.74 0.0M
2021-05-06 44.62 44.62 43.68 43.68 0.0M
2021-05-05 43.20 44.94 43.20 44.54 0.0M
2021-05-04 44.78 44.78 43.00 43.18 0.0M
2021-05-03 45.30 45.48 44.50 45.12 0.0M
2021-04-30 45.62 45.96 44.70 45.68 0.0M
2021-04-29 43.68 46.20 43.60 45.72 0.0M
2021-04-28 44.00 44.00 43.36 43.48 0.0M
2021-04-27 43.42 44.02 43.04 43.66 0.0M
2021-04-26 42.28 43.42 42.28 42.98 0.0M
2021-04-23 41.48 42.28 41.48 42.00 0.0M
2021-04-22 41.50 41.76 41.24 41.24 0.0M
2021-04-21 40.58 40.90 40.58 40.90 0.0M
2021-04-20 41.60 42.00 40.70 40.76 0.0M
2021-04-19 40.44 41.86 40.44 41.52 0.0M
2021-04-16 40.42 40.94 40.34 40.52 0.0M
2021-04-15 40.60 40.60 40.60 40.60 0.0M
2021-04-14 40.00 40.46 39.98 40.38 0.0M
2021-04-13 40.02 40.30 39.94 40.30 0.0M
2021-04-12 40.64 40.64 39.82 39.82 0.0M
2021-04-09 40.34 41.14 40.34 41.14 0.0M
2021-04-08 40.00 40.92 40.00 40.92 0.0M
2021-04-07 39.12 39.82 39.10 39.78 0.0M
2021-04-06 39.98 40.00 38.80 39.08 0.0M
2021-04-01 38.14 39.76 38.14 39.36 0.0M
2021-03-31 38.96 39.22 38.50 38.58 0.0M
2021-03-30 37.88 38.94 37.88 38.94 0.0M
2021-03-29 37.64 37.90 37.24 37.90 0.0M
2021-03-26 36.98 37.60 36.98 37.60 0.0M
2021-03-25 38.46 38.50 37.52 37.58 0.0M
2021-03-24 37.76 38.78 37.76 38.78 0.0M
2021-03-23 38.88 39.22 38.50 38.58 0.0M
2021-03-22 38.42 39.32 38.38 39.20 0.0M
2021-03-19 38.70 39.10 38.38 38.72 0.0M
2021-03-18 38.90 39.30 38.64 38.96 0.0M
2021-03-17 39.00 39.18 38.64 39.18 0.0M
2021-03-16 39.70 39.82 39.02 39.30 0.0M
2021-03-15 39.94 40.30 39.62 39.98 0.0M
2021-03-12 39.48 39.82 39.36 39.82 0.0M
2021-03-11 39.30 39.60 39.14 39.26 0.0M
2021-03-10 39.08 39.96 38.96 39.78 0.0M
2021-03-09 39.58 39.58 39.06 39.06 0.0M
2021-03-08 39.46 39.68 38.48 39.60 0.0M
2021-03-05 39.18 39.32 38.60 39.32 0.0M
2021-03-04 40.44 40.44 37.90 39.22 0.0M
2021-03-03 40.80 41.70 38.80 40.50 0.0M
2021-03-02 40.34 40.88 40.34 40.56 0.0M
2021-03-01 40.12 40.48 40.04 40.04 0.0M
2021-02-26 39.76 40.28 39.54 39.84 0.0M
2021-02-25 41.34 41.48 39.50 39.50 0.0M
2021-02-24 40.98 41.22 40.98 41.00 0.0M
2021-02-23 40.62 40.80 39.98 40.80 0.0M
2021-02-22 40.54 41.06 40.54 40.72 0.0M
2021-02-19 40.10 40.54 39.84 40.34 0.0M
2021-02-18 40.50 40.50 40.02 40.04 0.0M
2021-02-17 41.16 41.16 40.64 40.68 0.0M
2021-02-16 40.16 41.00 40.16 41.00 0.0M
2021-02-15 40.68 40.68 40.24 40.32 0.0M
2021-02-12 40.00 40.58 40.00 40.56 0.0M
2021-02-11 40.46 40.80 40.36 40.36 0.0M
2021-02-10 40.80 40.82 40.50 40.56 0.0M
2021-02-09 40.72 41.10 40.40 40.56 0.0M
2021-02-08 40.78 41.22 40.64 41.06 0.0M
2021-02-05 40.70 40.88 40.46 40.50 0.0M
2021-02-04 40.00 40.32 39.32 40.32 0.0M
2021-02-03 39.40 39.40 39.22 39.24 0.0M
2021-02-02 39.56 39.56 39.26 39.52 0.0M
2021-02-01 39.38 39.62 39.38 39.56 0.0M
2021-01-29 38.70 39.44 38.60 39.06 0.0M
2021-01-28 38.70 39.54 38.32 39.48 0.0M
2021-01-27 39.66 40.00 38.84 38.96 0.0M
2021-01-26 39.64 40.00 39.50 39.72 0.0M
2021-01-25 40.94 41.20 39.70 40.38 0.0M
2021-01-22 40.68 41.08 40.44 40.56 0.0M
2021-01-21 40.52 41.12 40.52 40.84 0.0M
2021-01-20 39.80 40.50 39.80 40.28 0.0M
2021-01-19 39.68 39.76 39.20 39.50 0.0M
2021-01-18 39.34 39.70 38.58 39.70 0.0M
2021-01-15 39.84 39.84 38.46 39.24 0.0M
2021-01-14 39.90 39.90 39.80 39.84 0.0M
2021-01-13 39.30 39.74 39.30 39.66 0.0M
2021-01-12 39.18 39.48 38.86 39.22 0.0M
2021-01-11 38.56 39.12 38.22 38.56 0.0M
2021-01-08 38.48 39.06 38.38 38.38 0.0M
2021-01-07 38.00 38.50 38.00 38.50 0.0M
2021-01-06 36.84 38.30 36.84 38.30 0.0M
2021-01-05 36.86 36.92 36.54 36.66 0.0M
2021-01-04 37.96 38.00 36.86 37.32 0.0M