ATX Global Players

ATXGP
🏛️ austria →
3,436.25
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 3,469.22 3,469.79 3,422.17 3,422.17 0.0M
2021-12-29 3,450.91 3,465.93 3,435.24 3,464.56 0.0M
2021-12-28 3,463.74 3,469.74 3,447.26 3,452.98 0.0M
2021-12-27 3,429.80 3,457.29 3,418.69 3,457.01 0.0M
2021-12-23 3,411.03 3,440.61 3,408.50 3,431.08 0.0M
2021-12-22 3,361.38 3,419.81 3,352.15 3,411.55 0.0M
2021-12-21 3,287.12 3,360.20 3,287.12 3,359.56 0.0M
2021-12-20 3,355.14 3,356.41 3,262.27 3,285.41 0.0M
2021-12-17 3,356.68 3,374.42 3,340.66 3,360.59 0.0M
2021-12-16 3,316.02 3,392.73 3,316.02 3,366.37 0.0M
2021-12-15 3,310.43 3,338.69 3,301.99 3,312.97 0.0M
2021-12-14 3,349.87 3,363.45 3,308.51 3,309.98 0.0M
2021-12-13 3,363.70 3,391.37 3,342.55 3,343.25 0.0M
2021-12-10 3,370.34 3,376.97 3,341.16 3,358.71 0.0M
2021-12-09 3,408.92 3,425.29 3,351.68 3,366.03 0.0M
2021-12-08 3,399.75 3,427.92 3,377.02 3,407.56 0.0M
2021-12-07 3,291.93 3,399.81 3,291.37 3,397.93 0.0M
2021-12-06 3,260.38 3,308.43 3,254.30 3,288.04 0.0M
2021-12-03 3,268.16 3,297.47 3,247.62 3,259.93 0.0M
2021-12-02 3,278.98 3,278.98 3,226.08 3,265.66 0.0M
2021-12-01 3,220.96 3,289.93 3,218.20 3,285.05 0.0M
2021-11-30 3,252.46 3,252.46 3,202.26 3,216.81 0.0M
2021-11-29 3,253.03 3,292.62 3,239.41 3,261.85 0.0M
2021-11-26 3,393.95 3,393.95 3,243.82 3,252.65 0.0M
2021-11-25 3,379.21 3,399.07 3,369.30 3,396.90 0.0M
2021-11-24 3,371.59 3,393.59 3,352.95 3,370.20 0.0M
2021-11-23 3,412.13 3,415.50 3,368.00 3,371.59 0.0M
2021-11-22 3,384.39 3,435.88 3,377.73 3,418.20 0.0M
2021-11-19 3,460.73 3,470.82 3,350.65 3,383.00 0.0M
2021-11-18 3,494.74 3,510.97 3,451.16 3,462.88 0.0M
2021-11-17 3,480.56 3,499.07 3,479.81 3,495.30 0.0M
2021-11-16 3,476.38 3,490.17 3,469.17 3,480.56 0.0M
2021-11-15 3,492.88 3,498.60 3,467.49 3,476.38 0.0M
2021-11-12 3,484.66 3,497.76 3,462.60 3,496.26 0.0M
2021-11-11 3,457.18 3,489.04 3,451.52 3,484.20 0.0M
2021-11-10 3,485.94 3,506.01 3,426.23 3,458.32 0.0M
2021-11-09 3,491.75 3,519.46 3,470.77 3,492.40 0.0M
2021-11-08 3,463.35 3,500.21 3,457.82 3,491.75 0.0M
2021-11-05 3,498.81 3,498.81 3,439.26 3,466.12 0.0M
2021-11-04 3,435.03 3,506.80 3,435.03 3,494.50 0.0M
2021-11-03 3,423.08 3,440.11 3,409.59 3,435.31 0.0M
2021-11-02 3,441.12 3,441.12 3,399.07 3,422.52 0.0M
2021-11-01 3,366.95 3,443.52 3,366.95 3,441.80 0.0M
2021-10-29 3,355.51 3,374.49 3,342.96 3,363.94 0.0M
2021-10-28 3,341.70 3,359.34 3,317.52 3,357.73 0.0M
2021-10-27 3,337.14 3,373.57 3,330.72 3,344.76 0.0M
2021-10-25 3,346.69 3,352.49 3,317.65 3,338.73 0.0M
2021-10-22 3,320.55 3,351.85 3,311.61 3,342.94 0.0M
2021-10-21 3,342.60 3,346.46 3,304.78 3,317.93 0.0M
2021-10-20 3,374.88 3,379.66 3,331.22 3,342.60 0.0M
2021-10-19 3,391.93 3,406.06 3,367.24 3,376.26 0.0M
2021-10-18 3,376.43 3,408.34 3,369.27 3,388.07 0.0M
2021-10-15 3,353.52 3,387.41 3,342.41 3,376.43 0.0M
2021-10-14 3,310.44 3,354.93 3,310.44 3,349.10 0.0M
2021-10-13 3,269.74 3,321.34 3,266.35 3,303.31 0.0M
2021-10-12 3,271.84 3,271.84 3,245.47 3,267.52 0.0M
2021-10-11 3,255.21 3,294.74 3,255.21 3,273.50 0.0M
2021-10-08 3,260.46 3,277.40 3,254.63 3,255.21 0.0M
2021-10-07 3,234.29 3,262.50 3,223.03 3,256.85 0.0M
2021-10-06 3,293.49 3,294.24 3,199.67 3,229.57 0.0M
2021-10-05 3,275.63 3,299.43 3,252.84 3,295.75 0.0M
2021-10-04 3,280.91 3,310.69 3,272.55 3,281.74 0.0M
2021-10-01 3,310.52 3,310.52 3,266.12 3,284.50 0.0M
2021-09-30 3,313.62 3,348.73 3,305.28 3,314.95 0.0M
2021-09-29 3,316.56 3,354.44 3,295.92 3,307.15 0.0M
2021-09-28 3,328.80 3,344.08 3,303.56 3,318.81 0.0M
2021-09-27 3,321.10 3,335.14 3,307.59 3,327.41 0.0M
2021-09-24 3,340.96 3,342.27 3,306.70 3,319.98 0.0M
2021-09-23 3,329.96 3,359.04 3,315.97 3,344.20 0.0M
2021-09-22 3,298.72 3,337.28 3,298.72 3,329.13 0.0M
2021-09-21 3,286.70 3,332.78 3,278.93 3,286.33 0.0M
2021-09-20 3,383.77 3,383.77 3,254.85 3,288.09 0.0M
2021-09-17 3,406.15 3,431.26 3,370.80 3,387.37 0.0M
2021-09-16 3,414.60 3,445.71 3,398.16 3,403.01 0.0M
2021-09-15 3,433.73 3,442.13 3,415.73 3,417.74 0.0M
2021-09-14 3,472.46 3,476.47 3,433.89 3,434.51 0.0M
2021-09-13 3,476.74 3,488.45 3,466.47 3,473.51 0.0M
2021-09-10 3,494.49 3,506.56 3,467.21 3,473.61 0.0M
2021-09-09 3,508.43 3,508.43 3,468.29 3,494.49 0.0M
2021-09-08 3,571.35 3,573.68 3,498.36 3,510.39 0.0M
2021-09-07 3,579.84 3,594.72 3,562.94 3,569.81 0.0M
2021-09-06 3,556.78 3,584.08 3,553.35 3,580.13 0.0M
2021-09-03 3,558.74 3,567.83 3,540.60 3,552.50 0.0M
2021-09-02 3,526.99 3,561.15 3,516.52 3,561.15 0.0M
2021-09-01 3,530.61 3,538.07 3,493.98 3,529.07 0.0M
2021-08-31 3,509.66 3,553.94 3,504.48 3,529.74 0.0M
2021-08-30 3,512.34 3,520.02 3,505.90 3,508.06 0.0M
2021-08-27 3,507.54 3,517.87 3,488.58 3,515.88 0.0M
2021-08-26 3,531.48 3,531.48 3,493.03 3,505.40 0.0M
2021-08-25 3,499.27 3,532.65 3,491.81 3,532.65 0.0M
2021-08-24 3,477.60 3,512.70 3,476.28 3,503.64 0.0M
2021-08-23 3,428.68 3,478.20 3,428.68 3,477.33 0.0M
2021-08-20 3,436.80 3,451.82 3,392.70 3,428.68 0.0M
2021-08-19 3,511.59 3,512.89 3,428.63 3,435.46 0.0M
2021-08-18 3,500.00 3,526.65 3,498.82 3,511.59 0.0M
2021-08-17 3,509.34 3,519.75 3,488.80 3,499.12 0.0M
2021-08-16 3,554.98 3,554.98 3,493.64 3,508.46 0.0M
2021-08-13 3,563.21 3,566.79 3,548.14 3,554.98 0.0M
2021-08-12 3,539.62 3,566.95 3,534.93 3,565.25 0.0M
2021-08-11 3,521.81 3,544.16 3,508.15 3,538.81 0.0M
2021-08-10 3,476.73 3,525.25 3,472.81 3,521.28 0.0M
2021-08-09 3,479.17 3,484.61 3,465.53 3,476.95 0.0M
2021-08-06 3,469.42 3,493.44 3,457.44 3,481.26 0.0M
2021-08-05 3,438.57 3,473.35 3,435.26 3,473.35 0.0M
2021-08-04 3,440.29 3,456.56 3,420.87 3,438.57 0.0M
2021-08-03 3,458.89 3,484.08 3,422.64 3,440.83 0.0M
2021-08-02 3,456.89 3,499.59 3,454.85 3,458.11 0.0M
2021-07-30 3,491.53 3,492.61 3,430.42 3,443.17 0.0M
2021-07-29 3,451.61 3,493.30 3,447.77 3,492.87 0.0M
2021-07-28 3,417.72 3,461.30 3,414.56 3,451.61 0.0M
2021-07-27 3,408.72 3,414.77 3,388.54 3,412.37 0.0M
2021-07-26 3,383.50 3,420.87 3,371.51 3,414.22 0.0M
2021-07-23 3,350.16 3,411.01 3,350.16 3,383.50 0.0M
2021-07-22 3,351.06 3,383.67 3,344.63 3,350.16 0.0M
2021-07-21 3,328.17 3,383.94 3,327.59 3,343.58 0.0M
2021-07-20 3,284.36 3,342.00 3,283.84 3,327.59 0.0M
2021-07-19 3,364.83 3,365.14 3,250.90 3,284.89 0.0M
2021-07-16 3,403.49 3,412.10 3,346.95 3,369.00 0.0M
2021-07-15 3,421.69 3,421.69 3,386.34 3,404.81 0.0M
2021-07-14 3,392.25 3,436.38 3,388.01 3,423.03 0.0M
2021-07-13 3,411.67 3,415.04 3,387.53 3,400.51 0.0M
2021-07-12 3,423.60 3,425.39 3,374.32 3,408.81 0.0M
2021-07-09 3,380.14 3,444.43 3,375.78 3,423.31 0.0M
2021-07-08 3,424.08 3,424.08 3,336.70 3,375.97 0.0M
2021-07-07 3,408.77 3,435.90 3,378.12 3,421.95 0.0M
2021-07-06 3,461.43 3,466.48 3,403.64 3,408.55 0.0M
2021-07-05 3,447.08 3,468.32 3,442.56 3,457.26 0.0M
2021-07-02 3,459.69 3,467.02 3,442.24 3,447.08 0.0M
2021-07-01 3,426.31 3,461.01 3,426.31 3,459.69 0.0M
2021-06-30 3,463.16 3,471.41 3,415.29 3,424.77 0.0M
2021-06-29 3,436.04 3,468.39 3,425.55 3,464.33 0.0M
2021-06-28 3,471.65 3,472.95 3,429.32 3,435.25 0.0M
2021-06-25 3,459.18 3,479.26 3,445.58 3,478.72 0.0M
2021-06-24 3,446.38 3,459.09 3,434.41 3,456.51 0.0M
2021-06-23 3,476.86 3,499.30 3,440.74 3,441.04 0.0M
2021-06-22 3,463.20 3,482.11 3,456.07 3,482.11 0.0M
2021-06-21 3,425.15 3,470.48 3,364.71 3,464.78 0.0M
2021-06-18 3,490.73 3,515.47 3,418.60 3,425.15 0.0M
2021-06-17 3,491.86 3,501.58 3,473.95 3,493.26 0.0M
2021-06-16 3,487.40 3,498.25 3,463.56 3,494.48 0.0M
2021-06-15 3,525.64 3,541.91 3,475.05 3,479.12 0.0M
2021-06-14 3,527.81 3,566.67 3,519.63 3,523.52 0.0M
2021-06-11 3,477.49 3,539.33 3,474.22 3,526.51 0.0M
2021-06-10 3,487.31 3,513.68 3,457.97 3,476.84 0.0M
2021-06-09 3,554.64 3,558.63 3,462.18 3,491.56 0.0M
2021-06-08 3,534.95 3,552.70 3,516.52 3,552.70 0.0M
2021-06-07 3,544.50 3,551.65 3,530.11 3,536.04 0.0M
2021-06-04 3,536.62 3,547.32 3,526.30 3,542.56 0.0M
2021-06-03 3,539.57 3,552.94 3,511.72 3,531.45 0.0M
2021-06-02 3,536.60 3,547.12 3,500.80 3,540.10 0.0M
2021-06-01 3,462.49 3,550.30 3,462.49 3,544.17 0.0M
2021-05-31 3,472.43 3,483.35 3,456.73 3,456.99 0.0M
2021-05-28 3,458.13 3,488.53 3,458.13 3,474.02 0.0M
2021-05-27 3,436.83 3,476.87 3,429.59 3,459.16 0.0M
2021-05-26 3,419.76 3,442.27 3,413.40 3,437.70 0.0M
2021-05-25 3,418.89 3,463.32 3,415.43 3,416.58 0.0M
2021-05-21 3,412.26 3,427.56 3,397.75 3,415.71 0.0M
2021-05-20 3,418.22 3,444.02 3,393.71 3,414.33 0.0M
2021-05-19 3,494.93 3,494.93 3,387.66 3,415.60 0.0M
2021-05-18 3,494.95 3,523.03 3,487.44 3,500.76 0.0M
2021-05-17 3,484.60 3,497.97 3,466.63 3,492.30 0.0M
2021-05-14 3,440.28 3,484.38 3,429.65 3,484.38 0.0M
2021-05-13 3,444.23 3,451.07 3,380.56 3,442.94 0.0M
2021-05-12 3,465.30 3,466.83 3,420.25 3,444.23 0.0M
2021-05-11 3,500.00 3,500.00 3,428.68 3,463.71 0.0M
2021-05-10 3,438.73 3,502.90 3,437.74 3,500.43 0.0M
2021-05-07 3,418.30 3,439.77 3,408.20 3,433.56 0.0M
2021-05-06 3,450.17 3,455.28 3,401.37 3,419.63 0.0M
2021-05-05 3,362.70 3,449.02 3,362.70 3,448.37 0.0M
2021-05-04 3,401.56 3,414.35 3,348.24 3,359.52 0.0M
2021-05-03 3,403.89 3,431.51 3,393.66 3,400.50 0.0M
2021-04-30 3,459.72 3,475.48 3,403.36 3,403.36 0.0M
2021-04-29 3,451.03 3,499.95 3,444.06 3,469.09 0.0M
2021-04-28 3,448.86 3,454.88 3,424.75 3,443.47 0.0M
2021-04-27 3,435.48 3,450.42 3,423.19 3,449.39 0.0M
2021-04-26 3,380.36 3,445.50 3,380.10 3,436.13 0.0M
2021-04-23 3,371.30 3,387.03 3,359.40 3,381.39 0.0M
2021-04-22 3,328.09 3,389.61 3,328.09 3,371.52 0.0M
2021-04-21 3,326.18 3,341.22 3,293.29 3,327.21 0.0M
2021-04-20 3,406.07 3,415.73 3,318.72 3,323.13 0.0M
2021-04-19 3,405.37 3,426.85 3,398.76 3,402.46 0.0M
2021-04-16 3,369.85 3,406.93 3,364.11 3,401.49 0.0M
2021-04-15 3,336.81 3,370.10 3,334.16 3,363.37 0.0M
2021-04-14 3,309.24 3,336.16 3,309.24 3,336.16 0.0M
2021-04-13 3,307.38 3,316.09 3,298.47 3,306.33 0.0M
2021-04-12 3,322.35 3,325.71 3,293.43 3,303.06 0.0M
2021-04-09 3,321.89 3,330.58 3,313.90 3,323.15 0.0M
2021-04-08 3,303.51 3,334.90 3,303.51 3,321.89 0.0M
2021-04-07 3,319.01 3,326.14 3,290.25 3,301.57 0.0M
2021-04-06 3,307.49 3,346.77 3,307.30 3,317.95 0.0M
2021-04-01 3,229.06 3,308.84 3,229.06 3,306.19 0.0M
2021-03-31 3,233.76 3,261.10 3,231.42 3,232.77 0.0M
2021-03-30 3,186.73 3,240.25 3,186.73 3,234.82 0.0M
2021-03-29 3,154.15 3,189.69 3,151.25 3,185.20 0.0M
2021-03-26 3,113.90 3,171.69 3,105.81 3,167.48 0.0M
2021-03-25 3,126.59 3,151.96 3,075.56 3,110.79 0.0M
2021-03-24 3,094.67 3,134.94 3,062.59 3,129.70 0.0M
2021-03-23 3,132.88 3,139.09 3,082.13 3,097.25 0.0M
2021-03-22 3,097.35 3,137.32 3,083.39 3,135.00 0.0M
2021-03-19 3,152.46 3,152.46 3,085.95 3,104.55 0.0M
2021-03-18 3,148.10 3,166.52 3,140.83 3,159.79 0.0M
2021-03-17 3,204.72 3,207.20 3,122.01 3,149.93 0.0M
2021-03-16 3,213.22 3,220.44 3,202.83 3,207.98 0.0M
2021-03-15 3,178.32 3,223.06 3,171.29 3,212.14 0.0M
2021-03-12 3,166.74 3,177.90 3,142.71 3,176.72 0.0M
2021-03-11 3,199.68 3,210.16 3,152.48 3,168.41 0.0M
2021-03-10 3,199.47 3,214.69 3,184.65 3,200.80 0.0M
2021-03-09 3,200.87 3,201.53 3,170.89 3,200.38 0.0M
2021-03-08 3,180.64 3,209.25 3,174.79 3,203.65 0.0M
2021-03-05 3,180.59 3,206.42 3,138.33 3,179.53 0.0M
2021-03-04 3,201.10 3,201.10 3,103.42 3,182.37 0.0M
2021-03-03 3,220.21 3,241.70 3,175.31 3,199.43 0.0M
2021-03-02 3,186.80 3,228.65 3,176.16 3,214.62 0.0M
2021-03-01 3,108.96 3,188.81 3,108.78 3,187.49 0.0M
2021-02-26 3,144.15 3,144.15 3,085.66 3,097.17 0.0M
2021-02-25 3,149.35 3,168.71 3,139.82 3,145.29 0.0M
2021-02-24 3,114.73 3,150.36 3,108.86 3,145.46 0.0M
2021-02-23 3,123.98 3,140.42 3,050.86 3,114.50 0.0M
2021-02-22 3,117.18 3,127.84 3,085.22 3,127.61 0.0M
2021-02-19 3,053.45 3,122.84 3,042.95 3,117.46 0.0M
2021-02-18 3,083.45 3,108.03 3,043.72 3,049.52 0.0M
2021-02-17 3,114.88 3,118.75 3,075.41 3,077.02 0.0M
2021-02-16 3,092.28 3,118.88 3,092.28 3,113.09 0.0M
2021-02-15 3,063.08 3,108.26 3,063.08 3,081.44 0.0M
2021-02-12 3,095.70 3,097.07 3,043.19 3,076.09 0.0M
2021-02-11 3,088.10 3,105.54 3,078.21 3,091.59 0.0M
2021-02-10 3,105.43 3,113.62 3,079.53 3,095.69 0.0M
2021-02-09 3,113.30 3,119.92 3,066.96 3,091.68 0.0M
2021-02-08 3,066.29 3,117.43 3,061.26 3,114.21 0.0M
2021-02-05 3,041.40 3,062.38 3,036.16 3,062.38 0.0M
2021-02-04 3,004.28 3,043.48 2,996.32 3,040.84 0.0M
2021-02-03 2,980.67 3,008.80 2,980.67 3,003.13 0.0M
2021-02-02 2,965.57 3,018.88 2,963.06 2,976.21 0.0M
2021-02-01 2,932.27 2,977.29 2,930.04 2,965.57 0.0M
2021-01-29 2,908.97 2,954.99 2,873.97 2,928.65 0.0M
2021-01-28 2,919.21 2,950.43 2,840.77 2,919.86 0.0M
2021-01-27 2,976.43 2,976.43 2,873.43 2,922.54 0.0M
2021-01-26 2,969.10 2,992.43 2,914.80 2,977.27 0.0M
2021-01-25 3,040.31 3,065.58 2,958.42 2,969.94 0.0M
2021-01-22 3,056.40 3,056.40 3,018.13 3,036.40 0.0M
2021-01-21 3,004.98 3,086.69 3,004.98 3,058.06 0.0M
2021-01-20 2,941.87 3,011.76 2,941.87 3,008.04 0.0M
2021-01-19 2,929.71 2,968.47 2,928.60 2,940.04 0.0M
2021-01-18 2,896.66 2,929.16 2,781.63 2,929.16 0.0M
2021-01-15 2,957.53 2,957.53 2,871.80 2,895.41 0.0M
2021-01-14 2,954.43 2,970.45 2,944.76 2,957.25 0.0M
2021-01-13 2,925.32 2,957.11 2,890.30 2,954.43 0.0M
2021-01-12 2,902.45 2,930.90 2,897.32 2,929.79 0.0M
2021-01-11 2,880.06 2,915.79 2,875.36 2,903.85 0.0M
2021-01-08 2,881.20 2,896.75 2,870.96 2,878.95 0.0M
2021-01-07 2,827.84 2,879.77 2,821.16 2,879.77 0.0M
2021-01-06 2,776.32 2,831.72 2,771.90 2,825.61 0.0M
2021-01-05 2,758.91 2,784.72 2,754.20 2,775.18 0.0M
2021-01-04 2,728.54 2,794.42 2,721.88 2,759.98 0.0M