ATX Basic Industries

ATXBI
🏛️ austria →
1,971.88
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
2023-12-29 1,682.09 1,697.05 1,680.84 1,695.19 0.0M
2023-12-28 1,706.88 1,708.38 1,682.15 1,682.39 0.0M
2023-12-27 1,692.06 1,703.16 1,690.36 1,702.35 0.0M
2023-12-22 1,689.11 1,696.68 1,687.47 1,692.66 0.0M
2023-12-21 1,688.22 1,689.68 1,672.92 1,689.11 0.0M
2023-12-20 1,686.27 1,707.23 1,682.33 1,689.64 0.0M
2023-12-19 1,688.03 1,700.72 1,673.20 1,687.51 0.0M
2023-12-18 1,680.98 1,697.95 1,671.40 1,687.21 0.0M
2023-12-15 1,670.39 1,697.35 1,670.06 1,681.16 0.0M
2023-12-14 1,588.85 1,675.47 1,588.53 1,673.75 0.0M
2023-12-13 1,586.30 1,596.00 1,579.83 1,587.11 0.0M
2023-12-12 1,584.07 1,597.57 1,578.59 1,585.96 0.0M
2023-12-11 1,584.28 1,588.23 1,572.75 1,582.84 0.0M
2023-12-08 1,566.66 1,588.05 1,566.66 1,585.70 0.0M
2023-12-07 1,566.76 1,583.28 1,551.28 1,568.34 0.0M
2023-12-06 1,567.06 1,575.04 1,564.26 1,566.21 0.0M
2023-12-05 1,561.66 1,570.97 1,557.07 1,564.38 0.0M
2023-12-04 1,571.54 1,578.70 1,560.37 1,561.93 0.0M
2023-12-01 1,556.36 1,574.54 1,556.36 1,571.21 0.0M
2023-11-30 1,566.72 1,572.59 1,554.85 1,556.03 0.0M
2023-11-29 1,560.34 1,578.35 1,556.17 1,565.49 0.0M
2023-11-28 1,559.35 1,567.20 1,551.12 1,566.05 0.0M
2023-11-27 1,571.59 1,572.06 1,557.25 1,559.35 0.0M
2023-11-24 1,568.67 1,572.34 1,561.65 1,571.27 0.0M
2023-11-23 1,568.03 1,577.41 1,568.03 1,569.12 0.0M
2023-11-22 1,568.05 1,583.95 1,564.14 1,567.88 0.0M
2023-11-21 1,587.36 1,593.74 1,568.36 1,568.36 0.0M
2023-11-20 1,587.54 1,595.15 1,578.81 1,586.54 0.0M
2023-11-17 1,572.42 1,590.71 1,572.42 1,587.54 0.0M
2023-11-16 1,612.62 1,613.54 1,572.66 1,573.52 0.0M
2023-11-15 1,597.43 1,621.36 1,595.61 1,612.62 0.0M
2023-11-14 1,568.97 1,599.50 1,563.66 1,597.28 0.0M
2023-11-13 1,561.62 1,570.64 1,558.45 1,569.76 0.0M
2023-11-10 1,556.59 1,560.78 1,544.46 1,558.25 0.0M
2023-11-09 1,522.36 1,559.35 1,516.17 1,559.35 0.0M
2023-11-08 1,518.50 1,537.37 1,504.68 1,522.63 0.0M
2023-11-07 1,551.05 1,551.05 1,514.63 1,518.68 0.0M
2023-11-06 1,530.33 1,556.73 1,530.23 1,548.70 0.0M
2023-11-03 1,537.70 1,547.18 1,526.09 1,528.91 0.0M
2023-11-02 1,496.35 1,537.60 1,496.35 1,535.02 0.0M
2023-11-01 1,504.51 1,506.49 1,487.22 1,493.29 0.0M
2023-10-31 1,471.60 1,503.04 1,467.87 1,502.37 0.0M
2023-10-30 1,469.10 1,484.93 1,468.92 1,478.60 0.0M
2023-10-27 1,466.31 1,479.72 1,459.95 1,468.47 0.0M
2023-10-25 1,475.70 1,481.53 1,465.94 1,466.31 0.0M
2023-10-24 1,483.05 1,485.71 1,470.12 1,474.17 0.0M
2023-10-23 1,490.81 1,495.13 1,478.86 1,482.22 0.0M
2023-10-20 1,523.26 1,523.26 1,491.89 1,492.72 0.0M
2023-10-19 1,533.28 1,534.90 1,518.97 1,524.81 0.0M
2023-10-18 1,563.76 1,565.71 1,532.05 1,532.05 0.0M
2023-10-17 1,568.54 1,570.75 1,549.60 1,563.76 0.0M
2023-10-16 1,564.66 1,578.85 1,564.66 1,570.56 0.0M
2023-10-13 1,580.03 1,587.40 1,562.97 1,563.74 0.0M
2023-10-12 1,586.48 1,600.26 1,581.14 1,581.38 0.0M
2023-10-11 1,585.02 1,591.32 1,579.63 1,585.38 0.0M
2023-10-10 1,561.65 1,587.48 1,561.65 1,585.49 0.0M
2023-10-09 1,567.32 1,572.06 1,556.37 1,559.97 0.0M
2023-10-06 1,564.46 1,570.13 1,548.26 1,570.13 0.0M
2023-10-05 1,558.75 1,563.78 1,545.95 1,556.50 0.0M
2023-10-04 1,559.69 1,573.95 1,552.79 1,557.83 0.0M
2023-10-03 1,587.05 1,587.05 1,564.84 1,566.07 0.0M
2023-10-02 1,615.69 1,626.74 1,582.25 1,586.74 0.0M
2023-09-29 1,617.86 1,635.00 1,615.40 1,615.69 0.0M
2023-09-28 1,599.43 1,619.48 1,595.32 1,617.53 0.0M
2023-09-27 1,591.29 1,603.84 1,587.69 1,596.97 0.0M
2023-09-26 1,601.22 1,601.22 1,572.55 1,590.06 0.0M
2023-09-25 1,618.84 1,618.84 1,588.60 1,598.20 0.0M
2023-09-22 1,624.57 1,624.66 1,612.99 1,617.10 0.0M
2023-09-21 1,645.25 1,646.26 1,619.85 1,620.87 0.0M
2023-09-20 1,639.73 1,654.54 1,630.97 1,650.45 0.0M
2023-09-19 1,637.28 1,651.76 1,632.45 1,636.98 0.0M
2023-09-18 1,651.44 1,657.95 1,634.65 1,637.28 0.0M
2023-09-15 1,660.63 1,673.92 1,650.49 1,650.49 0.0M
2023-09-14 1,644.41 1,663.75 1,642.33 1,660.63 0.0M
2023-09-13 1,655.79 1,659.22 1,639.98 1,642.84 0.0M
2023-09-12 1,656.38 1,660.91 1,643.40 1,656.57 0.0M
2023-09-11 1,649.56 1,659.75 1,648.35 1,656.38 0.0M
2023-09-08 1,649.77 1,654.09 1,635.14 1,647.21 0.0M
2023-09-07 1,661.93 1,666.92 1,644.02 1,648.30 0.0M
2023-09-06 1,670.46 1,671.44 1,656.52 1,659.68 0.0M
2023-09-05 1,669.84 1,682.71 1,660.82 1,671.27 0.0M
2023-09-04 1,670.89 1,678.32 1,664.20 1,669.84 0.0M
2023-09-01 1,642.09 1,673.35 1,639.45 1,669.43 0.0M
2023-08-31 1,648.71 1,655.53 1,642.79 1,643.48 0.0M
2023-08-30 1,644.22 1,652.35 1,641.44 1,648.71 0.0M
2023-08-29 1,632.26 1,646.99 1,632.26 1,643.73 0.0M
2023-08-28 1,617.01 1,633.79 1,616.66 1,633.79 0.0M
2023-08-25 1,612.62 1,622.59 1,608.97 1,616.32 0.0M
2023-08-24 1,623.33 1,630.12 1,610.45 1,611.93 0.0M
2023-08-23 1,648.56 1,649.71 1,622.96 1,623.33 0.0M
2023-08-22 1,643.06 1,657.98 1,643.06 1,651.00 0.0M
2023-08-21 1,643.62 1,652.92 1,640.59 1,640.97 0.0M
2023-08-18 1,649.12 1,649.12 1,626.90 1,641.27 0.0M
2023-08-17 1,652.27 1,656.78 1,638.79 1,649.87 0.0M
2023-08-16 1,644.89 1,657.04 1,639.42 1,653.57 0.0M
2023-08-15 1,655.02 1,658.70 1,642.45 1,644.73 0.0M
2023-08-14 1,645.25 1,654.76 1,635.48 1,652.91 0.0M
2023-08-11 1,658.35 1,664.39 1,629.82 1,645.25 0.0M
2023-08-10 1,711.14 1,711.14 1,648.61 1,658.24 0.0M
2023-08-09 1,706.35 1,715.57 1,703.83 1,711.03 0.0M
2023-08-08 1,722.13 1,722.13 1,694.86 1,706.35 0.0M
2023-08-07 1,713.89 1,722.36 1,706.29 1,722.13 0.0M
2023-08-04 1,709.40 1,716.72 1,700.67 1,713.73 0.0M
2023-08-03 1,702.77 1,708.57 1,681.89 1,706.97 0.0M
2023-08-02 1,723.54 1,725.19 1,698.72 1,701.56 0.0M
2023-08-01 1,743.87 1,744.45 1,729.61 1,730.58 0.0M
2023-07-31 1,729.04 1,751.59 1,725.08 1,743.38 0.0M
2023-07-28 1,742.16 1,742.16 1,713.92 1,729.04 0.0M
2023-07-27 1,727.32 1,746.52 1,723.53 1,742.16 0.0M
2023-07-26 1,732.19 1,734.33 1,713.48 1,728.08 0.0M
2023-07-25 1,711.15 1,736.96 1,710.70 1,734.94 0.0M
2023-07-24 1,700.58 1,714.41 1,695.01 1,713.28 0.0M
2023-07-21 1,714.63 1,716.74 1,700.01 1,700.58 0.0M
2023-07-20 1,711.80 1,726.23 1,706.72 1,712.81 0.0M
2023-07-19 1,712.19 1,719.12 1,700.92 1,710.70 0.0M
2023-07-18 1,704.29 1,720.18 1,695.13 1,712.88 0.0M
2023-07-17 1,707.84 1,707.84 1,686.83 1,702.83 0.0M
2023-07-14 1,712.77 1,732.75 1,704.20 1,707.84 0.0M
2023-07-13 1,734.39 1,736.93 1,714.72 1,715.90 0.0M
2023-07-12 1,700.06 1,738.50 1,699.68 1,737.04 0.0M
2023-07-11 1,692.30 1,707.72 1,686.82 1,700.40 0.0M
2023-07-10 1,693.80 1,700.88 1,679.37 1,686.30 0.0M
2023-07-07 1,685.68 1,699.97 1,679.12 1,693.11 0.0M
2023-07-06 1,731.01 1,731.01 1,680.73 1,684.82 0.0M
2023-07-05 1,762.60 1,763.59 1,723.55 1,731.76 0.0M
2023-07-04 1,731.85 1,771.85 1,720.68 1,766.90 0.0M
2023-07-03 1,722.40 1,734.13 1,720.05 1,732.98 0.0M
2023-06-30 1,687.70 1,726.81 1,687.70 1,720.64 0.0M
2023-06-29 1,686.22 1,699.73 1,673.34 1,688.04 0.0M
2023-06-28 1,692.75 1,702.15 1,680.21 1,688.04 0.0M
2023-06-27 1,703.76 1,711.46 1,679.73 1,692.56 0.0M
2023-06-26 1,689.06 1,703.33 1,675.26 1,702.97 0.0M
2023-06-23 1,701.07 1,702.72 1,682.08 1,684.76 0.0M
2023-06-22 1,717.12 1,717.31 1,693.65 1,699.96 0.0M
2023-06-21 1,719.07 1,726.52 1,711.28 1,718.44 0.0M
2023-06-20 1,751.84 1,754.24 1,721.88 1,722.73 0.0M
2023-06-19 1,755.45 1,759.78 1,743.75 1,749.40 0.0M
2023-06-16 1,767.13 1,768.31 1,740.10 1,760.14 0.0M
2023-06-15 1,779.42 1,779.42 1,755.87 1,767.80 0.0M
2023-06-14 1,767.76 1,790.28 1,765.95 1,783.26 0.0M
2023-06-13 1,763.41 1,774.01 1,755.27 1,767.21 0.0M
2023-06-12 1,747.28 1,768.89 1,747.28 1,763.58 0.0M
2023-06-09 1,755.29 1,759.29 1,741.19 1,746.92 0.0M
2023-06-08 1,735.82 1,757.85 1,726.80 1,755.29 0.0M
2023-06-07 1,712.69 1,735.71 1,703.54 1,732.72 0.0M
2023-06-06 1,739.13 1,739.13 1,696.27 1,715.65 0.0M
2023-06-05 1,735.47 1,754.01 1,732.85 1,741.77 0.0M
2023-06-02 1,678.17 1,733.15 1,677.99 1,733.15 0.0M
2023-06-01 1,658.05 1,681.81 1,658.05 1,677.81 0.0M
2023-05-31 1,682.07 1,684.58 1,658.70 1,659.35 0.0M
2023-05-30 1,699.53 1,707.15 1,683.57 1,683.57 0.0M
2023-05-29 1,692.37 1,705.72 1,691.87 1,698.03 0.0M
2023-05-26 1,676.24 1,696.35 1,676.24 1,691.70 0.0M
2023-05-25 1,704.88 1,712.16 1,677.87 1,677.87 0.0M
2023-05-24 1,725.78 1,725.78 1,703.04 1,704.34 0.0M
2023-05-23 1,725.00 1,729.90 1,708.90 1,723.66 0.0M
2023-05-22 1,724.46 1,730.18 1,692.26 1,727.11 0.0M
2023-05-19 1,716.42 1,735.70 1,716.42 1,724.28 0.0M
2023-05-18 1,715.79 1,731.86 1,707.73 1,715.70 0.0M
2023-05-17 1,712.19 1,717.74 1,702.96 1,711.56 0.0M
2023-05-16 1,727.76 1,727.76 1,709.42 1,711.85 0.0M
2023-05-15 1,723.44 1,729.27 1,719.10 1,728.71 0.0M
2023-05-12 1,711.72 1,729.50 1,711.72 1,723.26 0.0M
2023-05-11 1,719.06 1,731.69 1,705.64 1,711.39 0.0M
2023-05-10 1,744.43 1,749.98 1,709.67 1,717.77 0.0M
2023-05-09 1,757.18 1,757.18 1,729.25 1,741.36 0.0M
2023-05-08 1,735.27 1,763.55 1,731.65 1,758.34 0.0M
2023-05-05 1,705.74 1,736.72 1,705.53 1,734.77 0.0M
2023-05-04 1,706.80 1,720.57 1,696.83 1,699.51 0.0M
2023-05-03 1,713.06 1,724.40 1,706.96 1,707.34 0.0M
2023-05-02 1,744.95 1,755.82 1,708.97 1,714.34 0.0M
2023-04-28 1,727.52 1,747.24 1,711.90 1,745.59 0.0M
2023-04-27 1,731.35 1,740.32 1,726.19 1,727.52 0.0M
2023-04-26 1,725.56 1,736.55 1,710.97 1,731.85 0.0M
2023-04-25 1,731.11 1,736.88 1,712.10 1,724.75 0.0M
2023-04-24 1,724.74 1,735.24 1,712.99 1,729.61 0.0M
2023-04-21 1,734.52 1,740.18 1,720.17 1,726.54 0.0M
2023-04-20 1,737.18 1,744.08 1,726.44 1,733.69 0.0M
2023-04-19 1,766.57 1,771.28 1,732.48 1,735.68 0.0M
2023-04-18 1,781.84 1,794.07 1,777.66 1,777.66 0.0M
2023-04-17 1,774.02 1,792.69 1,766.45 1,784.06 0.0M
2023-04-14 1,759.17 1,771.56 1,758.48 1,767.57 0.0M
2023-04-13 1,749.67 1,762.28 1,744.68 1,758.90 0.0M
2023-04-12 1,742.09 1,757.38 1,737.45 1,749.67 0.0M
2023-04-11 1,722.13 1,748.35 1,722.13 1,737.21 0.0M
2023-04-06 1,715.15 1,729.78 1,707.48 1,714.42 0.0M
2023-04-05 1,746.71 1,751.91 1,714.08 1,714.34 0.0M
2023-04-04 1,767.20 1,779.41 1,749.64 1,749.64 0.0M
2023-04-03 1,755.24 1,775.46 1,753.81 1,767.20 0.0M
2023-03-31 1,748.21 1,755.59 1,734.51 1,753.08 0.0M
2023-03-30 1,715.18 1,748.70 1,713.63 1,748.70 0.0M
2023-03-29 1,682.79 1,712.95 1,682.79 1,711.70 0.0M
2023-03-28 1,677.72 1,705.00 1,672.66 1,684.96 0.0M
2023-03-27 1,675.36 1,705.43 1,660.70 1,677.08 0.0M
2023-03-24 1,725.83 1,725.83 1,654.62 1,668.06 0.0M
2023-03-23 1,747.93 1,748.59 1,723.62 1,726.99 0.0M
2023-03-22 1,771.39 1,777.60 1,743.51 1,745.82 0.0M
2023-03-21 1,733.36 1,787.13 1,733.36 1,771.03 0.0M
2023-03-20 1,721.83 1,740.54 1,669.73 1,726.60 0.0M
2023-03-17 1,732.45 1,781.80 1,704.31 1,721.62 0.0M
2023-03-16 1,725.27 1,755.02 1,697.26 1,728.58 0.0M
2023-03-15 1,837.72 1,837.72 1,718.78 1,718.78 0.0M
2023-03-14 1,801.40 1,839.84 1,788.62 1,834.65 0.0M
2023-03-13 1,868.01 1,868.05 1,784.71 1,805.59 0.0M
2023-03-10 1,899.64 1,899.64 1,846.91 1,873.79 0.0M
2023-03-09 1,934.10 1,934.10 1,902.45 1,907.46 0.0M
2023-03-08 1,919.35 1,933.31 1,899.56 1,933.31 0.0M
2023-03-07 1,933.21 1,934.40 1,914.66 1,919.14 0.0M
2023-03-06 1,941.08 1,945.29 1,926.99 1,933.03 0.0M
2023-03-03 1,921.97 1,942.02 1,917.17 1,942.02 0.0M
2023-03-02 1,903.13 1,920.78 1,894.29 1,920.78 0.0M
2023-03-01 1,902.45 1,918.29 1,896.89 1,903.13 0.0M
2023-02-28 1,905.80 1,911.19 1,894.15 1,904.39 0.0M
2023-02-27 1,897.99 1,916.60 1,827.16 1,906.27 0.0M
2023-02-24 1,899.56 1,914.69 1,888.32 1,892.89 0.0M
2023-02-23 1,891.63 1,910.22 1,885.88 1,902.78 0.0M
2023-02-22 1,889.46 1,892.54 1,864.81 1,892.06 0.0M
2023-02-21 1,883.08 1,894.24 1,866.48 1,890.07 0.0M
2023-02-20 1,870.79 1,886.82 1,868.48 1,881.36 0.0M
2023-02-17 1,880.71 1,880.71 1,861.39 1,869.36 0.0M
2023-02-16 1,857.36 1,880.55 1,857.36 1,880.55 0.0M
2023-02-15 1,852.17 1,857.34 1,846.03 1,855.10 0.0M
2023-02-14 1,848.32 1,867.33 1,845.37 1,851.48 0.0M
2023-02-13 1,842.47 1,857.09 1,833.53 1,848.11 0.0M
2023-02-10 1,823.57 1,845.59 1,811.07 1,841.45 0.0M
2023-02-09 1,788.69 1,837.82 1,788.69 1,828.09 0.0M
2023-02-08 1,781.97 1,819.85 1,781.97 1,789.30 0.0M
2023-02-07 1,770.38 1,792.47 1,768.16 1,781.97 0.0M
2023-02-06 1,783.18 1,789.95 1,753.64 1,764.74 0.0M
2023-02-03 1,780.07 1,794.36 1,772.49 1,786.41 0.0M
2023-02-02 1,786.97 1,794.85 1,770.32 1,784.59 0.0M
2023-02-01 1,777.90 1,795.14 1,774.31 1,785.95 0.0M
2023-01-31 1,776.36 1,779.12 1,761.35 1,779.12 0.0M
2023-01-30 1,771.82 1,776.36 1,761.96 1,776.36 0.0M
2023-01-27 1,749.73 1,778.22 1,749.39 1,776.98 0.0M
2023-01-26 1,735.84 1,754.67 1,735.84 1,752.95 0.0M
2023-01-25 1,740.37 1,747.39 1,726.47 1,736.16 0.0M
2023-01-24 1,741.97 1,750.93 1,731.53 1,741.66 0.0M
2023-01-23 1,733.49 1,745.30 1,730.89 1,741.77 0.0M
2023-01-20 1,707.76 1,732.18 1,703.92 1,720.57 0.0M
2023-01-19 1,763.29 1,763.61 1,701.06 1,708.28 0.0M
2023-01-18 1,740.70 1,765.70 1,725.23 1,763.61 0.0M
2023-01-17 1,730.21 1,740.28 1,729.52 1,738.29 0.0M
2023-01-16 1,730.01 1,737.20 1,729.22 1,731.23 0.0M
2023-01-13 1,721.78 1,736.05 1,712.63 1,729.22 0.0M
2023-01-12 1,710.50 1,726.10 1,695.23 1,721.78 0.0M
2023-01-11 1,691.77 1,711.40 1,690.96 1,698.88 0.0M
2023-01-10 1,699.80 1,703.73 1,679.59 1,691.77 0.0M
2023-01-09 1,690.20 1,723.86 1,689.59 1,699.80 0.0M
2023-01-06 1,669.86 1,693.41 1,661.45 1,688.57 0.0M
2023-01-05 1,643.18 1,678.07 1,642.42 1,669.17 0.0M
2023-01-04 1,632.44 1,650.79 1,624.48 1,640.73 0.0M
2023-01-03 1,613.35 1,641.21 1,613.35 1,631.15 0.0M
2023-01-02 1,583.12 1,616.44 1,583.12 1,612.33 0.0M