ATX 5

ATX5
🏛️ austria →
2,447.90
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 1,787.24 1,790.27 1,772.48 1,776.87 0.0M
2021-12-29 1,784.74 1,800.89 1,778.11 1,788.70 0.0M
2021-12-28 1,787.50 1,799.53 1,781.12 1,785.93 0.0M
2021-12-27 1,775.74 1,786.41 1,768.94 1,784.68 0.0M
2021-12-23 1,784.38 1,787.27 1,773.51 1,776.15 0.0M
2021-12-22 1,768.47 1,784.73 1,750.79 1,784.73 0.0M
2021-12-21 1,708.49 1,768.75 1,708.49 1,768.75 0.0M
2021-12-20 1,723.37 1,724.25 1,669.53 1,707.16 0.0M
2021-12-17 1,738.77 1,745.53 1,716.50 1,728.65 0.0M
2021-12-16 1,717.33 1,744.07 1,717.33 1,739.39 0.0M
2021-12-15 1,721.38 1,732.56 1,707.21 1,711.30 0.0M
2021-12-14 1,722.64 1,736.10 1,719.79 1,722.46 0.0M
2021-12-13 1,742.56 1,756.83 1,722.16 1,722.51 0.0M
2021-12-10 1,757.17 1,757.17 1,731.61 1,742.56 0.0M
2021-12-09 1,753.62 1,760.87 1,745.86 1,758.78 0.0M
2021-12-08 1,748.69 1,766.06 1,743.52 1,752.54 0.0M
2021-12-07 1,716.02 1,757.65 1,715.83 1,749.18 0.0M
2021-12-06 1,688.61 1,712.56 1,688.61 1,712.25 0.0M
2021-12-03 1,679.62 1,703.25 1,678.55 1,686.82 0.0M
2021-12-02 1,689.50 1,689.50 1,657.99 1,682.67 0.0M
2021-12-01 1,676.59 1,700.92 1,676.23 1,689.70 0.0M
2021-11-30 1,666.16 1,676.59 1,632.83 1,676.59 0.0M
2021-11-29 1,655.17 1,694.44 1,648.37 1,671.64 0.0M
2021-11-26 1,726.57 1,726.71 1,649.49 1,655.17 0.0M
2021-11-25 1,724.74 1,730.75 1,719.39 1,730.60 0.0M
2021-11-24 1,704.48 1,725.02 1,700.19 1,722.97 0.0M
2021-11-23 1,695.11 1,717.31 1,680.51 1,701.74 0.0M
2021-11-22 1,672.57 1,707.86 1,671.39 1,695.76 0.0M
2021-11-19 1,732.25 1,746.90 1,672.39 1,673.87 0.0M
2021-11-18 1,771.04 1,771.04 1,729.96 1,733.24 0.0M
2021-11-17 1,771.46 1,777.46 1,760.34 1,770.23 0.0M
2021-11-16 1,754.65 1,782.55 1,754.65 1,771.64 0.0M
2021-11-15 1,756.18 1,767.62 1,744.10 1,752.23 0.0M
2021-11-12 1,789.76 1,789.81 1,754.06 1,755.93 0.0M
2021-11-11 1,754.06 1,788.87 1,752.45 1,788.87 0.0M
2021-11-10 1,781.20 1,797.37 1,743.94 1,756.80 0.0M
2021-11-09 1,783.34 1,814.34 1,776.90 1,776.90 0.0M
2021-11-08 1,753.48 1,788.47 1,753.48 1,785.94 0.0M
2021-11-05 1,724.94 1,760.65 1,723.58 1,751.97 0.0M
2021-11-04 1,730.77 1,740.68 1,721.76 1,727.55 0.0M
2021-11-03 1,718.17 1,731.92 1,716.38 1,729.53 0.0M
2021-11-02 1,721.37 1,724.01 1,694.97 1,718.05 0.0M
2021-11-01 1,690.75 1,736.64 1,690.75 1,721.49 0.0M
2021-10-29 1,716.28 1,728.90 1,689.41 1,689.68 0.0M
2021-10-28 1,730.94 1,731.93 1,707.76 1,716.46 0.0M
2021-10-27 1,739.59 1,755.75 1,725.49 1,733.62 0.0M
2021-10-25 1,729.38 1,744.16 1,726.44 1,737.45 0.0M
2021-10-22 1,729.98 1,734.28 1,704.10 1,728.04 0.0M
2021-10-21 1,749.60 1,749.60 1,724.77 1,729.04 0.0M
2021-10-20 1,732.43 1,755.87 1,726.65 1,753.71 0.0M
2021-10-19 1,734.96 1,748.04 1,729.81 1,733.32 0.0M
2021-10-18 1,736.01 1,745.50 1,731.19 1,735.78 0.0M
2021-10-15 1,727.21 1,752.15 1,727.21 1,735.73 0.0M
2021-10-14 1,718.76 1,736.11 1,718.76 1,726.72 0.0M
2021-10-13 1,728.15 1,736.64 1,714.92 1,716.22 0.0M
2021-10-12 1,715.84 1,729.45 1,703.26 1,729.23 0.0M
2021-10-11 1,696.15 1,725.47 1,696.15 1,722.14 0.0M
2021-10-08 1,697.36 1,704.66 1,686.66 1,695.48 0.0M
2021-10-07 1,710.40 1,722.41 1,685.77 1,695.75 0.0M
2021-10-06 1,730.33 1,730.60 1,680.82 1,707.68 0.0M
2021-10-05 1,685.37 1,731.14 1,680.54 1,731.14 0.0M
2021-10-04 1,687.53 1,693.53 1,670.78 1,683.22 0.0M
2021-10-01 1,679.70 1,694.73 1,660.03 1,687.66 0.0M
2021-09-30 1,679.20 1,697.58 1,676.29 1,680.57 0.0M
2021-09-29 1,665.32 1,687.00 1,657.95 1,678.58 0.0M
2021-09-28 1,707.11 1,709.69 1,666.13 1,666.13 0.0M
2021-09-27 1,671.16 1,705.59 1,671.16 1,704.09 0.0M
2021-09-24 1,695.68 1,696.33 1,668.99 1,669.20 0.0M
2021-09-23 1,665.56 1,695.41 1,665.02 1,695.41 0.0M
2021-09-22 1,636.25 1,666.78 1,636.25 1,664.74 0.0M
2021-09-21 1,626.90 1,645.78 1,625.96 1,631.82 0.0M
2021-09-20 1,646.70 1,646.70 1,609.94 1,626.90 0.0M
2021-09-17 1,678.04 1,690.82 1,646.62 1,651.53 0.0M
2021-09-16 1,691.99 1,703.97 1,677.09 1,678.67 0.0M
2021-09-15 1,692.10 1,697.05 1,680.49 1,690.68 0.0M
2021-09-14 1,683.68 1,702.17 1,678.67 1,692.37 0.0M
2021-09-13 1,656.78 1,689.89 1,656.78 1,689.74 0.0M
2021-09-10 1,675.78 1,679.25 1,656.40 1,656.65 0.0M
2021-09-09 1,681.91 1,683.56 1,666.04 1,674.47 0.0M
2021-09-08 1,691.86 1,694.65 1,673.33 1,682.60 0.0M
2021-09-07 1,688.45 1,693.61 1,682.44 1,688.58 0.0M
2021-09-06 1,687.91 1,692.53 1,681.47 1,689.00 0.0M
2021-09-03 1,686.83 1,693.70 1,679.23 1,687.16 0.0M
2021-09-02 1,673.54 1,691.17 1,667.06 1,689.00 0.0M
2021-09-01 1,665.13 1,677.20 1,663.74 1,673.81 0.0M
2021-08-31 1,662.24 1,684.51 1,658.48 1,664.69 0.0M
2021-08-30 1,661.43 1,667.22 1,654.91 1,662.05 0.0M
2021-08-27 1,661.43 1,663.92 1,651.15 1,662.66 0.0M
2021-08-26 1,668.69 1,670.22 1,653.11 1,660.99 0.0M
2021-08-25 1,664.03 1,671.84 1,655.39 1,670.90 0.0M
2021-08-24 1,654.43 1,664.68 1,651.78 1,662.40 0.0M
2021-08-23 1,641.74 1,656.69 1,640.10 1,654.43 0.0M
2021-08-20 1,633.19 1,639.31 1,620.92 1,638.47 0.0M
2021-08-19 1,668.41 1,669.53 1,626.81 1,633.56 0.0M
2021-08-18 1,647.98 1,677.46 1,644.13 1,673.05 0.0M
2021-08-17 1,658.61 1,665.76 1,647.80 1,649.09 0.0M
2021-08-16 1,676.14 1,676.14 1,653.62 1,662.50 0.0M
2021-08-13 1,672.30 1,678.07 1,666.10 1,676.52 0.0M
2021-08-12 1,672.58 1,680.42 1,666.31 1,672.79 0.0M
2021-08-11 1,654.49 1,672.58 1,645.67 1,672.58 0.0M
2021-08-10 1,638.90 1,658.01 1,637.06 1,656.01 0.0M
2021-08-09 1,637.60 1,646.09 1,633.10 1,642.18 0.0M
2021-08-06 1,617.53 1,639.02 1,611.42 1,638.71 0.0M
2021-08-05 1,617.91 1,626.99 1,611.26 1,618.90 0.0M
2021-08-04 1,601.58 1,618.89 1,597.95 1,618.89 0.0M
2021-08-03 1,598.28 1,617.28 1,591.79 1,600.76 0.0M
2021-08-02 1,584.10 1,611.01 1,584.10 1,598.01 0.0M
2021-07-30 1,603.32 1,610.49 1,580.56 1,581.06 0.0M
2021-07-29 1,595.44 1,618.63 1,595.03 1,606.47 0.0M
2021-07-28 1,591.40 1,599.36 1,586.11 1,595.44 0.0M
2021-07-27 1,602.77 1,606.23 1,581.40 1,591.08 0.0M
2021-07-26 1,573.07 1,609.99 1,567.15 1,604.68 0.0M
2021-07-23 1,559.54 1,581.33 1,559.54 1,576.96 0.0M
2021-07-22 1,554.36 1,583.88 1,554.36 1,561.95 0.0M
2021-07-21 1,525.05 1,561.66 1,525.05 1,552.98 0.0M
2021-07-20 1,501.78 1,531.48 1,497.58 1,523.66 0.0M
2021-07-19 1,533.68 1,533.68 1,491.68 1,502.54 0.0M
2021-07-16 1,546.86 1,551.14 1,527.84 1,536.34 0.0M
2021-07-15 1,554.76 1,555.15 1,533.39 1,542.27 0.0M
2021-07-14 1,548.53 1,575.02 1,547.43 1,557.74 0.0M
2021-07-13 1,558.64 1,562.01 1,548.69 1,551.39 0.0M
2021-07-12 1,557.86 1,562.03 1,539.01 1,557.43 0.0M
2021-07-09 1,530.68 1,561.10 1,526.15 1,556.88 0.0M
2021-07-08 1,559.00 1,559.00 1,511.25 1,526.59 0.0M
2021-07-07 1,552.31 1,569.85 1,540.63 1,552.70 0.0M
2021-07-06 1,571.54 1,580.62 1,546.00 1,551.56 0.0M
2021-07-05 1,569.46 1,580.71 1,567.49 1,575.80 0.0M
2021-07-02 1,572.88 1,582.98 1,569.19 1,569.27 0.0M
2021-07-01 1,535.54 1,573.14 1,535.41 1,572.25 0.0M
2021-06-30 1,558.69 1,560.01 1,530.11 1,535.22 0.0M
2021-06-29 1,549.23 1,561.99 1,544.28 1,558.25 0.0M
2021-06-28 1,565.57 1,565.71 1,546.82 1,548.95 0.0M
2021-06-25 1,565.13 1,571.36 1,560.59 1,568.02 0.0M
2021-06-24 1,547.32 1,570.40 1,544.83 1,564.38 0.0M
2021-06-23 1,552.78 1,563.87 1,540.88 1,541.26 0.0M
2021-06-22 1,551.45 1,560.05 1,545.75 1,552.66 0.0M
2021-06-21 1,544.84 1,556.69 1,513.67 1,551.99 0.0M
2021-06-18 1,588.33 1,592.52 1,542.22 1,546.81 0.0M
2021-06-17 1,605.78 1,605.78 1,584.69 1,589.28 0.0M
2021-06-16 1,606.64 1,612.31 1,596.62 1,603.48 0.0M
2021-06-15 1,618.63 1,621.42 1,592.36 1,603.51 0.0M
2021-06-14 1,592.78 1,617.38 1,592.78 1,616.86 0.0M
2021-06-11 1,587.11 1,602.55 1,585.66 1,593.79 0.0M
2021-06-10 1,595.12 1,602.81 1,582.49 1,587.44 0.0M
2021-06-09 1,615.52 1,616.20 1,584.92 1,594.95 0.0M
2021-06-08 1,628.03 1,628.18 1,609.83 1,626.01 0.0M
2021-06-07 1,608.37 1,628.07 1,605.07 1,627.27 0.0M
2021-06-04 1,614.00 1,617.14 1,602.43 1,608.74 0.0M
2021-06-03 1,598.93 1,616.00 1,595.43 1,615.11 0.0M
2021-06-02 1,594.03 1,606.24 1,593.04 1,601.88 0.0M
2021-06-01 1,573.94 1,608.39 1,571.77 1,596.89 0.0M
2021-05-31 1,590.84 1,593.93 1,573.82 1,573.82 0.0M
2021-05-28 1,586.90 1,597.35 1,583.46 1,590.84 0.0M
2021-05-27 1,578.59 1,604.64 1,563.12 1,587.03 0.0M
2021-05-26 1,580.36 1,589.03 1,565.14 1,578.34 0.0M
2021-05-25 1,584.49 1,604.17 1,578.56 1,580.11 0.0M
2021-05-21 1,567.37 1,586.88 1,567.37 1,584.86 0.0M
2021-05-20 1,559.24 1,568.12 1,545.55 1,567.50 0.0M
2021-05-19 1,573.22 1,573.42 1,540.20 1,557.58 0.0M
2021-05-18 1,561.57 1,591.37 1,561.20 1,572.84 0.0M
2021-05-17 1,557.24 1,563.04 1,543.59 1,560.19 0.0M
2021-05-14 1,526.18 1,556.49 1,520.26 1,556.49 0.0M
2021-05-13 1,525.67 1,525.67 1,495.60 1,523.23 0.0M
2021-05-12 1,519.68 1,534.67 1,504.47 1,526.04 0.0M
2021-05-11 1,527.82 1,527.82 1,503.40 1,524.13 0.0M
2021-05-10 1,516.66 1,536.69 1,516.66 1,531.20 0.0M
2021-05-07 1,503.10 1,519.66 1,496.11 1,516.03 0.0M
2021-05-06 1,503.02 1,508.44 1,488.38 1,502.66 0.0M
2021-05-05 1,460.08 1,502.51 1,460.08 1,502.28 0.0M
2021-05-04 1,464.90 1,489.23 1,456.53 1,460.08 0.0M
2021-05-03 1,447.33 1,467.09 1,443.90 1,461.86 0.0M
2021-04-30 1,461.50 1,464.00 1,441.57 1,447.33 0.0M
2021-04-29 1,464.07 1,482.96 1,455.89 1,460.36 0.0M
2021-04-28 1,471.84 1,474.66 1,460.00 1,460.00 0.0M
2021-04-27 1,467.46 1,471.33 1,454.67 1,471.33 0.0M
2021-04-26 1,448.57 1,474.20 1,443.49 1,467.21 0.0M
2021-04-23 1,427.44 1,449.07 1,425.69 1,447.57 0.0M
2021-04-22 1,411.64 1,436.62 1,410.86 1,427.69 0.0M
2021-04-21 1,407.07 1,426.15 1,394.71 1,410.64 0.0M
2021-04-20 1,446.11 1,447.01 1,404.89 1,406.09 0.0M
2021-04-19 1,453.47 1,459.66 1,442.00 1,444.75 0.0M
2021-04-16 1,435.28 1,463.46 1,435.28 1,453.47 0.0M
2021-04-15 1,437.98 1,444.75 1,431.85 1,437.55 0.0M
2021-04-14 1,430.19 1,439.95 1,423.34 1,438.17 0.0M
2021-04-13 1,429.48 1,434.02 1,417.71 1,430.93 0.0M
2021-04-12 1,418.78 1,431.85 1,407.55 1,426.86 0.0M
2021-04-09 1,420.97 1,428.75 1,414.70 1,418.97 0.0M
2021-04-08 1,434.30 1,439.73 1,414.57 1,421.34 0.0M
2021-04-07 1,437.32 1,441.36 1,429.02 1,433.19 0.0M
2021-04-06 1,430.19 1,447.00 1,423.28 1,437.86 0.0M
2021-04-01 1,415.06 1,431.70 1,410.49 1,426.91 0.0M
2021-03-31 1,416.73 1,430.20 1,411.26 1,412.93 0.0M
2021-03-30 1,402.23 1,420.45 1,402.23 1,416.73 0.0M
2021-03-29 1,406.61 1,412.59 1,391.62 1,402.09 0.0M
2021-03-26 1,392.22 1,419.77 1,392.22 1,408.12 0.0M
2021-03-25 1,406.43 1,406.98 1,368.36 1,388.47 0.0M
2021-03-24 1,389.23 1,417.24 1,373.47 1,407.54 0.0M
2021-03-23 1,391.09 1,395.56 1,374.80 1,393.91 0.0M
2021-03-22 1,399.01 1,400.08 1,386.85 1,393.24 0.0M
2021-03-19 1,418.87 1,418.87 1,379.79 1,401.74 0.0M
2021-03-18 1,413.53 1,432.74 1,406.10 1,419.51 0.0M
2021-03-17 1,421.36 1,421.74 1,400.89 1,412.15 0.0M
2021-03-16 1,417.28 1,428.18 1,409.53 1,424.47 0.0M
2021-03-15 1,417.88 1,428.53 1,402.45 1,415.22 0.0M
2021-03-12 1,413.67 1,421.11 1,403.51 1,420.36 0.0M
2021-03-11 1,406.85 1,414.09 1,398.12 1,413.10 0.0M
2021-03-10 1,400.17 1,417.91 1,394.95 1,405.10 0.0M
2021-03-09 1,392.55 1,407.92 1,387.47 1,400.17 0.0M
2021-03-08 1,365.74 1,395.88 1,365.74 1,392.16 0.0M
2021-03-05 1,357.97 1,386.64 1,346.14 1,364.71 0.0M
2021-03-04 1,357.38 1,363.34 1,344.84 1,361.50 0.0M
2021-03-03 1,361.38 1,385.10 1,355.07 1,362.59 0.0M
2021-03-02 1,352.52 1,367.33 1,344.30 1,360.74 0.0M
2021-03-01 1,328.91 1,355.87 1,328.91 1,354.88 0.0M
2021-02-26 1,355.57 1,356.92 1,316.58 1,326.89 0.0M
2021-02-25 1,365.67 1,376.69 1,361.73 1,367.34 0.0M
2021-02-24 1,349.32 1,364.55 1,344.76 1,363.58 0.0M
2021-02-23 1,327.21 1,350.35 1,307.13 1,350.35 0.0M
2021-02-22 1,325.89 1,330.54 1,313.80 1,327.21 0.0M
2021-02-19 1,316.92 1,334.75 1,306.26 1,326.08 0.0M
2021-02-18 1,346.26 1,350.35 1,309.28 1,316.09 0.0M
2021-02-17 1,339.59 1,350.06 1,330.35 1,345.88 0.0M
2021-02-16 1,341.42 1,355.16 1,331.19 1,341.88 0.0M
2021-02-15 1,313.25 1,344.70 1,313.16 1,341.60 0.0M
2021-02-12 1,331.83 1,336.35 1,302.61 1,310.96 0.0M
2021-02-11 1,338.61 1,345.82 1,325.86 1,331.83 0.0M
2021-02-10 1,349.96 1,355.63 1,330.23 1,339.38 0.0M
2021-02-09 1,363.45 1,365.13 1,338.57 1,347.74 0.0M
2021-02-08 1,368.88 1,384.34 1,361.21 1,363.35 0.0M
2021-02-05 1,355.07 1,372.85 1,350.74 1,368.88 0.0M
2021-02-04 1,347.98 1,371.53 1,347.98 1,351.96 0.0M
2021-02-03 1,339.33 1,358.57 1,339.33 1,343.78 0.0M
2021-02-02 1,320.18 1,348.66 1,320.18 1,336.37 0.0M
2021-02-01 1,297.85 1,322.36 1,297.85 1,318.38 0.0M
2021-01-29 1,305.57 1,307.61 1,272.46 1,293.64 0.0M
2021-01-28 1,310.20 1,317.18 1,259.86 1,306.58 0.0M
2021-01-27 1,331.65 1,333.63 1,286.65 1,311.61 0.0M
2021-01-26 1,318.48 1,355.32 1,315.34 1,331.27 0.0M
2021-01-25 1,356.80 1,370.22 1,317.66 1,322.63 0.0M
2021-01-22 1,362.23 1,362.23 1,339.46 1,357.94 0.0M
2021-01-21 1,368.65 1,383.26 1,358.86 1,364.16 0.0M
2021-01-20 1,362.44 1,375.47 1,362.18 1,366.58 0.0M
2021-01-19 1,353.90 1,370.06 1,353.90 1,362.53 0.0M
2021-01-18 1,333.56 1,357.11 1,305.12 1,353.14 0.0M
2021-01-15 1,357.37 1,363.55 1,324.46 1,335.13 0.0M
2021-01-14 1,344.86 1,363.38 1,342.81 1,357.97 0.0M
2021-01-13 1,343.96 1,356.29 1,337.04 1,344.40 0.0M
2021-01-12 1,336.16 1,352.18 1,331.41 1,343.96 0.0M
2021-01-11 1,355.09 1,355.09 1,335.48 1,335.64 0.0M
2021-01-08 1,350.37 1,364.48 1,346.90 1,355.83 0.0M
2021-01-07 1,314.62 1,354.88 1,311.43 1,350.37 0.0M
2021-01-06 1,263.54 1,315.93 1,263.54 1,308.40 0.0M
2021-01-05 1,253.10 1,268.66 1,247.10 1,263.28 0.0M
2021-01-04 1,254.68 1,278.17 1,252.14 1,255.62 0.0M