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
2024-12-30 2,660.89 2,694.06 2,651.74 2,694.06 0.0M
2024-12-27 2,630.13 2,669.19 2,626.19 2,663.18 0.0M
2024-12-23 2,596.07 2,633.92 2,587.67 2,630.77 0.0M
2024-12-20 2,574.97 2,598.79 2,547.69 2,598.79 0.0M
2024-12-19 2,604.14 2,612.44 2,578.63 2,578.63 0.0M
2024-12-18 2,627.66 2,627.66 2,591.32 2,605.35 0.0M
2024-12-17 2,624.56 2,640.41 2,618.87 2,629.09 0.0M
2024-12-16 2,651.02 2,651.42 2,622.29 2,628.03 0.0M
2024-12-13 2,689.80 2,698.71 2,651.37 2,651.37 0.0M
2024-12-12 2,697.79 2,713.23 2,687.27 2,689.80 0.0M
2024-12-11 2,706.54 2,707.96 2,687.36 2,697.79 0.0M
2024-12-10 2,710.66 2,716.82 2,703.28 2,711.46 0.0M
2024-12-09 2,688.38 2,723.96 2,688.38 2,718.52 0.0M
2024-12-06 2,674.39 2,687.68 2,662.67 2,687.68 0.0M
2024-12-05 2,666.02 2,686.77 2,663.67 2,675.24 0.0M
2024-12-04 2,649.90 2,671.08 2,630.21 2,667.32 0.0M
2024-12-03 2,649.30 2,682.88 2,649.30 2,654.70 0.0M
2024-12-02 2,647.05 2,666.01 2,635.92 2,648.73 0.0M
2024-11-29 2,651.39 2,664.29 2,642.98 2,645.05 0.0M
2024-11-28 2,638.22 2,669.49 2,637.74 2,651.39 0.0M
2024-11-27 2,649.67 2,653.11 2,623.22 2,637.93 0.0M
2024-11-26 2,680.13 2,680.13 2,638.65 2,642.64 0.0M
2024-11-25 2,639.93 2,691.91 2,639.93 2,681.13 0.0M
2024-11-22 2,614.73 2,652.07 2,592.23 2,639.93 0.0M
2024-11-21 2,649.76 2,650.04 2,605.11 2,614.73 0.0M
2024-11-20 2,664.73 2,669.93 2,648.62 2,648.62 0.0M
2024-11-19 2,692.03 2,713.05 2,632.63 2,644.78 0.0M
2024-11-18 2,712.13 2,720.11 2,683.31 2,691.16 0.0M
2024-11-15 2,688.18 2,731.09 2,683.98 2,712.13 0.0M
2024-11-14 2,604.65 2,703.05 2,604.24 2,687.21 0.0M
2024-11-13 2,676.70 2,680.18 2,607.06 2,607.06 0.0M
2024-11-12 2,754.89 2,754.89 2,671.68 2,676.70 0.0M
2024-11-11 2,743.78 2,771.55 2,743.78 2,754.89 0.0M
2024-11-08 2,766.46 2,768.71 2,739.83 2,741.78 0.0M
2024-11-07 2,710.57 2,782.44 2,708.03 2,759.65 0.0M
2024-11-06 2,756.79 2,795.42 2,704.09 2,710.57 0.0M
2024-11-05 2,742.42 2,755.97 2,728.31 2,753.59 0.0M
2024-11-04 2,749.87 2,762.62 2,738.02 2,738.02 0.0M
2024-11-01 2,746.16 2,761.82 2,740.28 2,750.42 0.0M
2024-10-31 2,821.40 2,821.40 2,739.58 2,746.41 0.0M
2024-10-30 2,856.08 2,857.25 2,813.26 2,822.38 0.0M
2024-10-29 2,894.59 2,894.59 2,852.14 2,858.08 0.0M
2024-10-28 2,882.58 2,899.47 2,877.65 2,894.88 0.0M
2024-10-25 2,836.42 2,884.87 2,836.42 2,884.87 0.0M
2024-10-24 2,855.30 2,885.62 2,844.02 2,844.02 0.0M
2024-10-23 2,871.72 2,874.51 2,851.54 2,857.43 0.0M
2024-10-22 2,880.20 2,889.34 2,852.16 2,874.13 0.0M
2024-10-21 2,924.24 2,930.76 2,878.49 2,879.33 0.0M
2024-10-18 2,906.06 2,943.80 2,898.22 2,924.24 0.0M
2024-10-17 2,911.32 2,921.20 2,897.42 2,903.81 0.0M
2024-10-16 2,901.36 2,911.46 2,887.09 2,910.01 0.0M
2024-10-15 2,908.45 2,924.12 2,893.69 2,903.34 0.0M
2024-10-14 2,963.19 2,963.48 2,881.12 2,907.32 0.0M
2024-10-11 2,975.86 2,984.46 2,947.58 2,963.19 0.0M
2024-10-10 3,033.74 3,034.99 2,965.67 2,975.29 0.0M
2024-10-09 3,011.42 3,037.59 3,006.58 3,032.51 0.0M
2024-10-08 3,029.67 3,029.67 2,999.91 3,009.97 0.0M
2024-10-07 3,045.62 3,057.29 3,017.58 3,038.83 0.0M
2024-10-04 3,015.92 3,062.39 3,010.19 3,041.63 0.0M
2024-10-03 3,057.81 3,057.81 3,006.57 3,010.60 0.0M
2024-10-02 3,061.58 3,066.21 3,046.88 3,066.21 0.0M
2024-10-01 3,088.35 3,101.71 3,059.33 3,062.83 0.0M
2024-09-30 3,114.00 3,134.37 3,076.82 3,089.95 0.0M
2024-09-27 3,086.09 3,125.06 3,086.09 3,118.98 0.0M
2024-09-26 3,017.72 3,109.49 3,017.72 3,086.60 0.0M
2024-09-25 3,008.12 3,022.53 2,997.00 3,016.94 0.0M
2024-09-24 3,006.10 3,047.00 3,006.10 3,008.12 0.0M
2024-09-23 3,004.47 3,015.62 2,992.20 3,007.30 0.0M
2024-09-20 3,043.97 3,046.96 2,992.30 3,009.29 0.0M
2024-09-19 2,991.66 3,053.20 2,991.66 3,044.87 0.0M
2024-09-18 2,983.52 2,997.85 2,970.71 2,991.00 0.0M
2024-09-17 2,971.56 2,986.32 2,952.56 2,983.80 0.0M
2024-09-16 2,960.25 2,967.02 2,950.28 2,966.40 0.0M
2024-09-13 2,932.18 2,976.47 2,932.18 2,963.39 0.0M
2024-09-12 2,900.25 2,956.78 2,900.25 2,931.63 0.0M
2024-09-11 2,919.08 2,939.11 2,895.67 2,896.66 0.0M
2024-09-10 2,921.95 2,944.59 2,896.87 2,914.95 0.0M
2024-09-09 2,910.11 2,932.97 2,906.74 2,923.90 0.0M
2024-09-06 2,957.33 2,957.33 2,904.39 2,904.39 0.0M
2024-09-05 2,937.04 2,968.08 2,928.05 2,957.17 0.0M
2024-09-04 2,935.94 2,954.78 2,920.89 2,936.55 0.0M
2024-09-03 2,994.72 3,002.35 2,944.18 2,947.29 0.0M
2024-09-02 3,007.58 3,010.60 2,978.54 2,996.68 0.0M
2024-08-30 2,995.28 3,009.09 2,988.50 3,006.24 0.0M
2024-08-29 2,966.21 3,002.29 2,966.21 2,996.41 0.0M
2024-08-28 2,972.35 2,979.23 2,962.54 2,965.42 0.0M
2024-08-27 2,961.82 2,985.06 2,961.82 2,971.70 0.0M
2024-08-26 2,978.12 2,982.00 2,961.30 2,962.10 0.0M
2024-08-23 2,947.76 2,988.16 2,940.72 2,977.96 0.0M
2024-08-22 2,956.68 2,961.03 2,937.97 2,946.13 0.0M
2024-08-21 2,910.04 2,959.37 2,903.61 2,955.83 0.0M
2024-08-20 2,949.70 2,959.03 2,908.57 2,908.57 0.0M
2024-08-19 2,911.99 2,949.43 2,907.74 2,949.30 0.0M
2024-08-16 2,917.81 2,929.16 2,894.05 2,906.61 0.0M
2024-08-15 2,895.53 2,916.85 2,870.57 2,910.48 0.0M
2024-08-14 2,874.28 2,897.85 2,871.18 2,896.35 0.0M
2024-08-13 2,862.64 2,873.54 2,853.58 2,872.72 0.0M
2024-08-12 2,884.30 2,893.04 2,860.27 2,862.32 0.0M
2024-08-09 2,889.03 2,917.49 2,872.96 2,881.86 0.0M
2024-08-08 2,914.48 2,914.99 2,860.59 2,884.91 0.0M
2024-08-07 2,868.30 2,937.77 2,867.42 2,920.15 0.0M
2024-08-06 2,829.97 2,896.61 2,829.97 2,865.69 0.0M
2024-08-05 2,892.55 2,892.55 2,764.39 2,819.14 0.0M
2024-08-02 3,019.07 3,020.38 2,889.38 2,894.34 0.0M
2024-08-01 3,071.37 3,081.97 3,017.53 3,019.07 0.0M
2024-07-31 3,071.02 3,085.00 3,052.82 3,071.89 0.0M
2024-07-30 3,007.92 3,067.11 3,001.42 3,067.11 0.0M
2024-07-29 3,019.75 3,032.13 3,005.07 3,007.36 0.0M
2024-07-26 3,037.91 3,042.09 3,015.85 3,018.78 0.0M
2024-07-25 3,040.92 3,042.63 2,993.83 3,035.96 0.0M
2024-07-24 3,061.28 3,061.28 3,040.16 3,044.83 0.0M
2024-07-23 3,071.81 3,074.21 3,052.74 3,062.83 0.0M
2024-07-22 3,057.97 3,079.01 3,053.18 3,071.81 0.0M
2024-07-19 3,085.97 3,086.49 3,022.35 3,055.39 0.0M
2024-07-18 3,079.27 3,106.80 3,077.84 3,085.97 0.0M
2024-07-17 3,087.02 3,087.02 3,071.92 3,077.68 0.0M
2024-07-16 3,107.72 3,107.72 3,077.24 3,088.99 0.0M
2024-07-15 3,133.21 3,133.21 3,105.12 3,105.12 0.0M
2024-07-12 3,097.11 3,135.25 3,092.22 3,134.96 0.0M
2024-07-11 3,086.76 3,096.70 3,061.99 3,094.50 0.0M
2024-07-10 3,073.20 3,091.15 3,058.83 3,086.76 0.0M
2024-07-09 3,113.70 3,126.66 3,062.59 3,072.31 0.0M
2024-07-08 3,104.38 3,119.33 3,095.93 3,112.14 0.0M
2024-07-05 3,108.59 3,119.18 3,096.07 3,099.69 0.0M
2024-07-04 3,087.41 3,110.21 3,081.47 3,108.59 0.0M
2024-07-03 3,091.58 3,103.97 3,076.67 3,081.59 0.0M
2024-07-02 3,085.37 3,092.26 3,062.86 3,092.06 0.0M
2024-07-01 3,061.74 3,110.75 3,061.57 3,086.41 0.0M
2024-06-28 3,074.66 3,086.38 3,059.49 3,060.92 0.0M
2024-06-27 3,066.58 3,079.53 3,055.97 3,074.14 0.0M
2024-06-26 3,082.86 3,086.92 3,051.02 3,064.50 0.0M
2024-06-25 3,106.78 3,106.78 3,068.32 3,081.31 0.0M
2024-06-24 3,057.04 3,110.69 3,054.51 3,108.34 0.0M
2024-06-21 3,080.75 3,083.75 3,039.05 3,057.04 0.0M
2024-06-20 3,044.88 3,080.75 3,044.61 3,080.75 0.0M
2024-06-19 3,049.49 3,057.55 3,040.28 3,045.45 0.0M
2024-06-18 3,034.80 3,071.91 3,022.42 3,049.49 0.0M
2024-06-17 3,046.87 3,075.16 3,015.62 3,033.36 0.0M
2024-06-14 3,087.92 3,087.92 3,032.96 3,041.47 0.0M
2024-06-13 3,105.16 3,118.33 3,080.56 3,086.19 0.0M
2024-06-12 3,034.21 3,110.05 3,029.25 3,104.66 0.0M
2024-06-11 3,063.77 3,069.94 3,028.85 3,033.37 0.0M
2024-06-10 3,070.20 3,070.20 3,040.86 3,067.53 0.0M
2024-06-07 3,089.49 3,093.97 3,053.77 3,071.17 0.0M
2024-06-06 3,074.43 3,084.71 3,064.56 3,084.58 0.0M
2024-06-05 3,033.39 3,084.12 3,033.39 3,072.12 0.0M
2024-06-04 3,070.06 3,071.40 3,031.82 3,031.89 0.0M
2024-06-03 3,061.92 3,080.26 3,057.39 3,073.06 0.0M
2024-05-31 3,043.15 3,062.94 3,031.73 3,062.81 0.0M
2024-05-30 3,035.04 3,050.04 3,021.90 3,042.98 0.0M
2024-05-29 3,110.31 3,113.29 3,028.20 3,035.04 0.0M
2024-05-28 3,118.39 3,131.36 3,102.22 3,109.81 0.0M
2024-05-27 3,092.33 3,121.12 3,088.61 3,120.83 0.0M
2024-05-24 3,111.81 3,111.81 3,077.33 3,093.63 0.0M
2024-05-23 3,112.20 3,128.46 3,089.11 3,118.39 0.0M
2024-05-22 3,120.76 3,122.38 3,089.51 3,112.20 0.0M
2024-05-21 3,108.19 3,123.03 3,104.55 3,122.26 0.0M
2024-05-20 3,085.51 3,114.30 3,083.56 3,114.30 0.0M
2024-05-17 3,049.38 3,092.16 3,048.26 3,090.42 0.0M
2024-05-16 3,039.63 3,058.62 3,029.11 3,054.29 0.0M
2024-05-15 3,050.88 3,057.79 3,028.87 3,040.44 0.0M
2024-05-14 3,016.18 3,055.89 3,015.14 3,048.88 0.0M
2024-05-13 3,008.07 3,022.57 2,996.62 3,015.31 0.0M
2024-05-10 3,003.37 3,027.88 2,994.46 3,008.07 0.0M
2024-05-09 2,966.12 3,002.50 2,960.02 3,002.50 0.0M
2024-05-08 2,978.63 2,990.37 2,949.67 2,965.79 0.0M
2024-05-07 2,968.54 2,980.27 2,950.80 2,979.71 0.0M
2024-05-06 2,931.63 2,962.43 2,931.34 2,960.54 0.0M
2024-05-03 2,928.91 2,953.96 2,928.40 2,931.63 0.0M
2024-05-02 2,912.63 2,929.29 2,912.63 2,927.07 0.0M
2024-04-30 2,940.79 2,951.95 2,914.62 2,914.86 0.0M
2024-04-29 2,936.85 2,944.59 2,903.72 2,940.25 0.0M
2024-04-26 2,933.92 2,956.62 2,932.62 2,932.62 0.0M
2024-04-25 2,970.72 2,977.73 2,924.44 2,933.92 0.0M
2024-04-24 2,973.95 2,994.21 2,965.97 2,970.72 0.0M
2024-04-23 2,963.87 2,974.93 2,950.29 2,973.11 0.0M
2024-04-22 2,949.84 2,983.91 2,946.03 2,962.87 0.0M
2024-04-19 2,959.90 2,960.35 2,934.18 2,948.00 0.0M
2024-04-18 2,934.41 2,969.54 2,934.41 2,963.91 0.0M
2024-04-17 2,933.40 2,958.05 2,930.68 2,932.97 0.0M
2024-04-16 3,015.64 3,015.64 2,923.00 2,932.54 0.0M
2024-04-15 3,016.26 3,045.00 3,013.02 3,021.58 0.0M
2024-04-12 3,013.27 3,058.67 3,013.27 3,015.45 0.0M
2024-04-11 3,068.17 3,072.87 3,015.97 3,015.97 0.0M
2024-04-10 3,113.84 3,115.30 3,045.68 3,070.05 0.0M
2024-04-09 3,083.90 3,119.68 3,080.72 3,112.84 0.0M
2024-04-08 3,058.43 3,088.60 3,055.54 3,084.37 0.0M
2024-04-05 3,072.46 3,072.46 3,036.14 3,057.89 0.0M
2024-04-04 3,047.49 3,078.47 3,046.60 3,072.46 0.0M
2024-04-03 3,016.61 3,045.47 2,996.25 3,045.47 0.0M
2024-04-02 3,043.29 3,077.67 3,018.23 3,018.23 0.0M
2024-03-28 3,037.84 3,052.06 3,024.62 3,051.28 0.0M
2024-03-27 3,024.37 3,038.18 3,015.67 3,038.18 0.0M
2024-03-26 3,007.23 3,025.60 2,998.33 3,022.35 0.0M
2024-03-25 3,042.36 3,042.36 2,992.46 3,006.67 0.0M
2024-03-22 3,013.06 3,039.10 3,012.23 3,038.04 0.0M
2024-03-21 2,984.57 3,019.69 2,983.23 3,015.41 0.0M
2024-03-20 2,944.94 2,977.15 2,926.44 2,977.07 0.0M
2024-03-19 2,932.01 2,946.51 2,918.44 2,942.35 0.0M
2024-03-18 2,922.23 2,938.04 2,920.03 2,929.99 0.0M
2024-03-15 2,978.51 2,978.51 2,919.41 2,919.41 0.0M
2024-03-14 2,990.43 2,994.72 2,971.23 2,979.10 0.0M
2024-03-13 2,967.20 2,992.39 2,967.20 2,988.68 0.0M
2024-03-12 2,926.52 2,967.75 2,926.52 2,965.01 0.0M
2024-03-11 2,936.98 2,936.98 2,908.80 2,926.08 0.0M
2024-03-08 2,967.58 2,971.14 2,933.19 2,936.98 0.0M
2024-03-07 2,957.86 2,975.89 2,939.95 2,965.70 0.0M
2024-03-06 2,931.42 2,970.95 2,931.42 2,961.60 0.0M
2024-03-05 2,966.76 2,967.76 2,928.08 2,928.08 0.0M
2024-03-04 2,982.02 2,995.52 2,965.10 2,968.01 0.0M
2024-03-01 2,947.92 2,986.12 2,946.15 2,981.58 0.0M
2024-02-29 2,989.95 2,989.95 2,923.49 2,944.97 0.0M
2024-02-28 2,992.91 3,004.81 2,980.54 2,987.33 0.0M
2024-02-27 2,971.61 2,996.33 2,969.68 2,992.75 0.0M
2024-02-26 2,966.62 2,981.24 2,959.66 2,972.70 0.0M
2024-02-23 2,977.20 2,980.94 2,957.27 2,966.77 0.0M
2024-02-22 2,976.86 3,015.49 2,967.89 2,980.54 0.0M
2024-02-21 2,975.81 2,994.63 2,968.58 2,974.98 0.0M
2024-02-20 2,995.65 2,996.43 2,960.41 2,974.98 0.0M
2024-02-19 3,019.82 3,028.67 2,984.20 2,993.88 0.0M
2024-02-16 2,968.31 3,031.99 2,968.31 3,018.91 0.0M
2024-02-15 2,941.27 2,991.03 2,941.27 2,968.84 0.0M
2024-02-14 2,930.58 2,954.71 2,929.42 2,940.20 0.0M
2024-02-13 2,966.07 2,967.76 2,915.87 2,921.12 0.0M
2024-02-12 2,939.94 2,974.32 2,939.94 2,966.07 0.0M
2024-02-09 2,943.84 2,952.54 2,935.41 2,942.72 0.0M
2024-02-08 2,937.55 2,957.03 2,925.70 2,937.28 0.0M
2024-02-07 2,995.27 2,999.16 2,932.86 2,935.78 0.0M
2024-02-06 2,964.82 2,997.63 2,964.82 2,995.00 0.0M
2024-02-05 2,980.85 3,002.48 2,954.69 2,963.11 0.0M
2024-02-02 2,979.95 3,008.16 2,971.56 2,974.73 0.0M
2024-02-01 2,964.54 3,008.27 2,949.83 2,974.14 0.0M
2024-01-31 2,968.35 2,989.22 2,963.48 2,963.48 0.0M
2024-01-30 2,988.01 3,004.88 2,957.76 2,966.93 0.0M
2024-01-29 3,019.56 3,029.03 2,978.18 2,986.90 0.0M
2024-01-26 3,000.77 3,019.03 2,995.47 3,017.33 0.0M
2024-01-25 3,010.33 3,019.85 2,995.75 2,999.43 0.0M
2024-01-24 2,955.63 3,016.42 2,954.55 3,004.91 0.0M
2024-01-23 2,911.14 2,953.58 2,911.14 2,952.29 0.0M
2024-01-22 2,894.63 2,917.86 2,894.63 2,910.31 0.0M
2024-01-19 2,912.32 2,933.59 2,884.49 2,892.88 0.0M
2024-01-18 2,880.47 2,917.83 2,871.81 2,912.17 0.0M
2024-01-17 2,917.36 2,917.36 2,858.14 2,879.38 0.0M
2024-01-16 2,915.73 2,918.95 2,895.35 2,918.11 0.0M
2024-01-15 2,931.71 2,950.58 2,916.38 2,919.62 0.0M
2024-01-12 2,925.72 2,952.81 2,924.14 2,930.05 0.0M
2024-01-11 2,950.38 2,964.16 2,919.88 2,920.58 0.0M
2024-01-10 2,961.80 2,967.09 2,942.84 2,949.55 0.0M
2024-01-09 2,989.05 2,999.34 2,963.43 2,964.16 0.0M
2024-01-08 2,974.27 2,988.78 2,952.84 2,987.39 0.0M
2024-01-05 2,973.93 2,978.13 2,936.27 2,975.15 0.0M
2024-01-04 2,946.98 2,978.27 2,942.29 2,976.16 0.0M
2024-01-03 3,018.76 3,018.76 2,942.76 2,945.27 0.0M
2024-01-02 3,046.67 3,068.99 3,006.46 3,020.98 0.0M