ATX Prime

ATXPRIME
🏛️ austria →
2,349.05
Last Update: 2025-10-01
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
2022-12-30 1,570.78 1,570.83 1,561.54 1,565.83 0.0M
2022-12-29 1,563.99 1,571.87 1,556.53 1,570.78 0.0M
2022-12-28 1,573.46 1,573.46 1,558.69 1,564.05 0.0M
2022-12-27 1,569.74 1,584.34 1,569.69 1,573.25 0.0M
2022-12-23 1,559.51 1,572.21 1,556.57 1,569.41 0.0M
2022-12-22 1,561.84 1,572.89 1,555.51 1,559.40 0.0M
2022-12-21 1,533.18 1,561.70 1,533.18 1,561.26 0.0M
2022-12-20 1,535.78 1,537.69 1,515.71 1,532.99 0.0M
2022-12-19 1,531.67 1,551.02 1,531.09 1,535.76 0.0M
2022-12-16 1,541.11 1,542.56 1,524.15 1,531.77 0.0M
2022-12-15 1,570.53 1,570.70 1,539.36 1,541.15 0.0M
2022-12-14 1,574.21 1,582.75 1,560.91 1,570.57 0.0M
2022-12-13 1,567.70 1,585.42 1,558.67 1,574.17 0.0M
2022-12-12 1,583.43 1,583.61 1,567.54 1,567.66 0.0M
2022-12-09 1,580.03 1,586.43 1,567.80 1,583.28 0.0M
2022-12-08 1,580.84 1,586.72 1,576.67 1,580.08 0.0M
2022-12-07 1,596.52 1,596.52 1,579.26 1,581.10 0.0M
2022-12-06 1,605.94 1,606.23 1,589.17 1,596.42 0.0M
2022-12-05 1,605.10 1,616.22 1,601.57 1,606.05 0.0M
2022-12-02 1,606.78 1,609.78 1,595.83 1,605.03 0.0M
2022-12-01 1,615.75 1,628.88 1,607.22 1,607.54 0.0M
2022-11-30 1,614.39 1,620.88 1,605.11 1,615.81 0.0M
2022-11-29 1,605.58 1,624.53 1,604.25 1,613.68 0.0M
2022-11-28 1,634.21 1,634.21 1,602.22 1,605.77 0.0M
2022-11-25 1,629.81 1,636.36 1,623.45 1,634.43 0.0M
2022-11-24 1,626.10 1,635.69 1,625.90 1,629.58 0.0M
2022-11-23 1,628.19 1,635.02 1,623.70 1,625.47 0.0M
2022-11-22 1,609.13 1,637.18 1,608.34 1,627.89 0.0M
2022-11-21 1,613.76 1,615.90 1,605.92 1,608.90 0.0M
2022-11-18 1,592.26 1,621.67 1,591.25 1,615.74 0.0M
2022-11-17 1,598.03 1,607.49 1,584.13 1,592.31 0.0M
2022-11-16 1,616.35 1,617.05 1,595.22 1,597.76 0.0M
2022-11-15 1,607.65 1,618.81 1,602.46 1,616.55 0.0M
2022-11-14 1,606.70 1,616.94 1,599.35 1,607.40 0.0M
2022-11-11 1,595.68 1,612.60 1,595.39 1,606.58 0.0M
2022-11-10 1,575.62 1,606.29 1,566.03 1,594.71 0.0M
2022-11-09 1,584.75 1,584.75 1,560.33 1,577.89 0.0M
2022-11-08 1,575.47 1,587.06 1,562.87 1,584.07 0.0M
2022-11-07 1,552.00 1,581.69 1,548.89 1,575.43 0.0M
2022-11-04 1,485.93 1,556.11 1,485.89 1,552.30 0.0M
2022-11-03 1,495.01 1,495.01 1,477.10 1,485.72 0.0M
2022-11-02 1,485.05 1,494.85 1,482.31 1,494.77 0.0M
2022-11-01 1,478.68 1,498.82 1,477.56 1,484.08 0.0M
2022-10-31 1,475.53 1,485.85 1,460.10 1,478.26 0.0M
2022-10-28 1,454.47 1,476.34 1,443.28 1,475.27 0.0M
2022-10-27 1,440.79 1,463.75 1,435.96 1,454.86 0.0M
2022-10-25 1,421.00 1,440.82 1,418.62 1,440.82 0.0M
2022-10-24 1,401.13 1,423.88 1,393.01 1,421.00 0.0M
2022-10-21 1,408.84 1,408.95 1,379.92 1,399.93 0.0M
2022-10-20 1,402.25 1,416.61 1,401.19 1,409.57 0.0M
2022-10-19 1,409.90 1,417.63 1,395.75 1,403.43 0.0M
2022-10-18 1,405.63 1,428.46 1,405.54 1,409.62 0.0M
2022-10-17 1,386.67 1,414.01 1,386.44 1,405.37 0.0M
2022-10-14 1,384.55 1,410.39 1,384.55 1,387.14 0.0M
2022-10-13 1,357.75 1,388.23 1,349.28 1,383.47 0.0M
2022-10-12 1,370.22 1,372.03 1,351.57 1,357.17 0.0M
2022-10-11 1,385.42 1,385.42 1,361.06 1,373.63 0.0M
2022-10-10 1,390.35 1,403.40 1,377.73 1,386.49 0.0M
2022-10-07 1,405.31 1,412.24 1,389.65 1,390.74 0.0M
2022-10-06 1,410.41 1,424.42 1,402.22 1,405.09 0.0M
2022-10-05 1,418.27 1,423.84 1,399.03 1,409.91 0.0M
2022-10-04 1,373.58 1,422.13 1,373.58 1,418.25 0.0M
2022-10-03 1,360.72 1,379.25 1,341.35 1,373.00 0.0M
2022-09-30 1,340.87 1,363.03 1,338.06 1,361.01 0.0M
2022-09-29 1,364.54 1,364.66 1,329.67 1,341.10 0.0M
2022-09-28 1,372.44 1,373.47 1,339.74 1,364.87 0.0M
2022-09-27 1,378.49 1,393.76 1,372.99 1,372.99 0.0M
2022-09-26 1,382.23 1,386.76 1,367.06 1,377.22 0.0M
2022-09-23 1,431.34 1,432.23 1,379.42 1,382.59 0.0M
2022-09-22 1,448.21 1,448.45 1,427.34 1,431.87 0.0M
2022-09-21 1,450.81 1,455.31 1,439.18 1,450.93 0.0M
2022-09-20 1,476.84 1,486.63 1,447.93 1,451.13 0.0M
2022-09-19 1,471.85 1,485.35 1,456.21 1,476.13 0.0M
2022-09-16 1,491.44 1,491.53 1,465.33 1,471.39 0.0M
2022-09-15 1,496.63 1,505.22 1,477.83 1,492.69 0.0M
2022-09-14 1,510.78 1,510.78 1,487.38 1,496.44 0.0M
2022-09-13 1,528.52 1,539.31 1,505.54 1,510.94 0.0M
2022-09-12 1,494.22 1,532.05 1,494.22 1,528.46 0.0M
2022-09-09 1,483.67 1,507.64 1,480.07 1,494.22 0.0M
2022-09-08 1,468.76 1,488.17 1,463.90 1,483.39 0.0M
2022-09-07 1,441.91 1,471.72 1,429.35 1,468.38 0.0M
2022-09-06 1,444.39 1,457.33 1,436.95 1,441.93 0.0M
2022-09-05 1,462.80 1,462.80 1,433.21 1,444.39 0.0M
2022-09-02 1,425.81 1,467.17 1,425.75 1,463.01 0.0M
2022-09-01 1,467.36 1,467.61 1,423.93 1,425.81 0.0M
2022-08-31 1,464.15 1,471.28 1,455.96 1,467.36 0.0M
2022-08-30 1,475.54 1,494.25 1,461.19 1,464.12 0.0M
2022-08-29 1,490.01 1,491.56 1,463.16 1,475.26 0.0M
2022-08-26 1,511.58 1,523.07 1,490.95 1,491.56 0.0M
2022-08-25 1,515.82 1,538.31 1,510.89 1,510.97 0.0M
2022-08-24 1,508.98 1,516.94 1,503.09 1,515.82 0.0M
2022-08-23 1,493.69 1,513.31 1,485.54 1,508.82 0.0M
2022-08-22 1,521.97 1,522.02 1,490.25 1,494.23 0.0M
2022-08-19 1,537.29 1,537.43 1,521.53 1,522.10 0.0M
2022-08-18 1,536.33 1,542.52 1,528.68 1,537.40 0.0M
2022-08-17 1,566.62 1,572.45 1,536.39 1,537.48 0.0M
2022-08-16 1,557.20 1,573.61 1,557.20 1,565.85 0.0M
2022-08-15 1,559.89 1,566.38 1,548.10 1,557.78 0.0M
2022-08-12 1,560.52 1,571.45 1,558.59 1,559.10 0.0M
2022-08-11 1,547.79 1,562.63 1,547.79 1,559.74 0.0M
2022-08-10 1,527.80 1,551.26 1,519.02 1,546.55 0.0M
2022-08-09 1,538.51 1,539.64 1,528.05 1,528.05 0.0M
2022-08-08 1,528.66 1,546.25 1,528.66 1,538.56 0.0M
2022-08-05 1,533.28 1,535.58 1,524.05 1,528.90 0.0M
2022-08-04 1,519.10 1,533.51 1,518.04 1,533.24 0.0M
2022-08-03 1,514.60 1,524.58 1,512.03 1,518.38 0.0M
2022-08-02 1,524.31 1,527.99 1,504.68 1,514.60 0.0M
2022-08-01 1,528.76 1,538.78 1,514.20 1,524.46 0.0M
2022-07-29 1,498.11 1,536.52 1,498.11 1,528.57 0.0M
2022-07-28 1,512.84 1,525.10 1,493.27 1,497.33 0.0M
2022-07-27 1,496.50 1,517.18 1,496.50 1,512.31 0.0M
2022-07-26 1,503.46 1,509.93 1,493.40 1,496.31 0.0M
2022-07-25 1,487.59 1,514.06 1,487.59 1,502.68 0.0M
2022-07-22 1,493.09 1,505.33 1,487.30 1,487.30 0.0M
2022-07-21 1,483.76 1,505.69 1,478.86 1,492.71 0.0M
2022-07-20 1,490.31 1,507.87 1,480.51 1,483.96 0.0M
2022-07-19 1,466.86 1,496.36 1,457.72 1,490.05 0.0M
2022-07-18 1,453.39 1,472.63 1,453.07 1,466.75 0.0M
2022-07-15 1,424.55 1,454.18 1,424.55 1,449.33 0.0M
2022-07-14 1,444.40 1,445.52 1,420.00 1,425.45 0.0M
2022-07-13 1,451.77 1,460.10 1,431.32 1,444.40 0.0M
2022-07-12 1,452.90 1,452.90 1,434.95 1,451.67 0.0M
2022-07-11 1,469.08 1,470.23 1,447.76 1,451.85 0.0M
2022-07-08 1,427.68 1,474.34 1,427.04 1,469.08 0.0M
2022-07-07 1,402.80 1,438.01 1,402.80 1,427.38 0.0M
2022-07-06 1,410.63 1,428.10 1,398.90 1,401.40 0.0M
2022-07-05 1,458.82 1,465.63 1,407.40 1,409.91 0.0M
2022-07-04 1,449.95 1,465.01 1,449.82 1,453.11 0.0M
2022-07-01 1,460.88 1,477.34 1,444.62 1,450.24 0.0M
2022-06-30 1,494.34 1,494.34 1,447.18 1,460.88 0.0M
2022-06-29 1,522.51 1,522.89 1,492.31 1,494.35 0.0M
2022-06-28 1,517.81 1,540.03 1,517.36 1,522.51 0.0M
2022-06-27 1,502.61 1,530.38 1,502.61 1,516.51 0.0M
2022-06-24 1,478.94 1,506.49 1,474.12 1,502.50 0.0M
2022-06-23 1,520.10 1,520.10 1,477.29 1,477.63 0.0M
2022-06-22 1,552.60 1,552.60 1,505.95 1,520.10 0.0M
2022-06-21 1,545.48 1,567.40 1,545.48 1,552.60 0.0M
2022-06-20 1,525.24 1,545.87 1,524.27 1,545.53 0.0M
2022-06-17 1,528.96 1,561.05 1,516.31 1,524.86 0.0M
2022-06-16 1,584.10 1,585.48 1,521.49 1,525.81 0.0M
2022-06-15 1,559.75 1,601.63 1,559.45 1,583.87 0.0M
2022-06-14 1,578.05 1,595.40 1,559.95 1,560.04 0.0M
2022-06-13 1,605.86 1,605.86 1,569.73 1,577.09 0.0M
2022-06-10 1,667.00 1,667.10 1,595.17 1,606.00 0.0M
2022-06-09 1,689.98 1,690.04 1,662.19 1,667.51 0.0M
2022-06-08 1,689.51 1,693.14 1,680.58 1,690.14 0.0M
2022-06-07 1,692.72 1,695.90 1,684.91 1,689.41 0.0M
2022-06-03 1,680.15 1,695.63 1,680.15 1,693.18 0.0M
2022-06-02 1,663.99 1,682.68 1,663.99 1,679.87 0.0M
2022-06-01 1,669.75 1,681.50 1,658.50 1,664.01 0.0M
2022-05-31 1,685.30 1,688.07 1,669.52 1,669.97 0.0M
2022-05-30 1,676.77 1,695.48 1,676.77 1,685.68 0.0M
2022-05-27 1,672.70 1,678.99 1,661.27 1,676.62 0.0M
2022-05-26 1,667.27 1,676.57 1,660.73 1,672.15 0.0M
2022-05-25 1,639.22 1,671.21 1,636.89 1,667.27 0.0M
2022-05-24 1,647.80 1,652.03 1,627.44 1,639.28 0.0M
2022-05-23 1,621.03 1,647.39 1,620.10 1,647.39 0.0M
2022-05-20 1,613.87 1,644.91 1,613.08 1,618.85 0.0M
2022-05-19 1,610.74 1,616.18 1,588.27 1,612.01 0.0M
2022-05-18 1,612.11 1,638.08 1,609.45 1,610.83 0.0M
2022-05-17 1,577.09 1,623.12 1,577.09 1,611.93 0.0M
2022-05-16 1,564.10 1,589.35 1,558.11 1,576.71 0.0M
2022-05-13 1,530.48 1,564.12 1,530.48 1,564.10 0.0M
2022-05-12 1,553.90 1,554.02 1,505.64 1,530.48 0.0M
2022-05-11 1,527.85 1,556.35 1,527.67 1,554.43 0.0M
2022-05-10 1,518.72 1,545.15 1,518.72 1,527.67 0.0M
2022-05-09 1,571.89 1,574.39 1,517.78 1,518.58 0.0M
2022-05-06 1,589.12 1,596.29 1,562.10 1,571.74 0.0M
2022-05-05 1,639.16 1,650.32 1,581.48 1,588.74 0.0M
2022-05-04 1,655.00 1,661.57 1,635.68 1,638.07 0.0M
2022-05-03 1,630.03 1,660.64 1,630.03 1,654.64 0.0M
2022-05-02 1,653.27 1,653.35 1,593.63 1,630.08 0.0M
2022-04-29 1,645.38 1,680.80 1,645.38 1,653.27 0.0M
2022-04-28 1,627.62 1,654.14 1,627.62 1,645.38 0.0M
2022-04-27 1,609.90 1,630.20 1,597.08 1,627.31 0.0M
2022-04-26 1,627.08 1,650.05 1,610.18 1,610.36 0.0M
2022-04-25 1,659.00 1,659.00 1,620.31 1,626.93 0.0M
2022-04-22 1,679.59 1,679.59 1,657.76 1,659.06 0.0M
2022-04-21 1,660.72 1,695.16 1,660.30 1,679.59 0.0M
2022-04-20 1,642.50 1,674.20 1,642.07 1,660.46 0.0M
2022-04-19 1,641.44 1,649.68 1,633.81 1,642.56 0.0M
2022-04-14 1,626.89 1,647.01 1,626.89 1,641.52 0.0M
2022-04-13 1,615.63 1,629.41 1,606.30 1,626.89 0.0M
2022-04-12 1,612.39 1,615.47 1,582.88 1,615.47 0.0M
2022-04-11 1,626.31 1,630.08 1,607.38 1,612.49 0.0M
2022-04-08 1,591.44 1,633.95 1,591.44 1,626.16 0.0M
2022-04-07 1,596.60 1,621.61 1,590.07 1,590.80 0.0M
2022-04-06 1,636.47 1,640.49 1,581.59 1,596.69 0.0M
2022-04-05 1,665.75 1,670.10 1,632.79 1,637.51 0.0M
2022-04-04 1,671.34 1,685.18 1,656.28 1,665.75 0.0M
2022-04-01 1,665.88 1,682.94 1,661.96 1,670.89 0.0M
2022-03-31 1,682.31 1,697.83 1,665.76 1,665.76 0.0M
2022-03-30 1,696.03 1,706.22 1,671.69 1,684.99 0.0M
2022-03-29 1,644.57 1,716.59 1,644.42 1,699.03 0.0M
2022-03-28 1,645.92 1,674.80 1,640.18 1,644.14 0.0M
2022-03-25 1,641.01 1,654.88 1,631.99 1,645.92 0.0M
2022-03-24 1,677.24 1,682.61 1,640.79 1,640.79 0.0M
2022-03-23 1,712.69 1,717.90 1,662.46 1,675.71 0.0M
2022-03-22 1,687.71 1,719.97 1,687.71 1,712.31 0.0M
2022-03-21 1,692.20 1,707.92 1,687.37 1,687.37 0.0M
2022-03-18 1,680.72 1,692.11 1,652.99 1,692.10 0.0M
2022-03-17 1,669.59 1,711.53 1,658.85 1,679.29 0.0M
2022-03-16 1,621.62 1,688.85 1,621.62 1,669.09 0.0M
2022-03-15 1,628.82 1,633.70 1,596.13 1,618.29 0.0M
2022-03-14 1,606.98 1,655.16 1,606.98 1,628.88 0.0M
2022-03-11 1,577.10 1,635.86 1,577.10 1,604.67 0.0M
2022-03-10 1,608.74 1,626.56 1,576.75 1,577.61 0.0M
2022-03-09 1,506.06 1,612.70 1,506.06 1,608.24 0.0M
2022-03-08 1,478.03 1,545.75 1,457.78 1,505.09 0.0M
2022-03-07 1,533.66 1,533.66 1,425.75 1,478.22 0.0M
2022-03-04 1,595.50 1,595.83 1,533.84 1,533.84 0.0M
2022-03-03 1,582.43 1,626.81 1,582.43 1,595.59 0.0M
2022-03-02 1,594.94 1,596.20 1,542.68 1,582.35 0.0M
2022-03-01 1,705.53 1,715.64 1,594.87 1,594.87 0.0M
2022-02-28 1,764.75 1,764.75 1,669.35 1,709.50 0.0M
2022-02-25 1,700.82 1,774.10 1,699.37 1,765.74 0.0M
2022-02-24 1,827.27 1,827.27 1,688.98 1,699.39 0.0M
2022-02-23 1,844.21 1,863.51 1,822.59 1,827.37 0.0M
2022-02-22 1,873.64 1,873.70 1,795.57 1,843.92 0.0M
2022-02-21 1,917.06 1,926.39 1,863.64 1,874.09 0.0M
2022-02-18 1,949.38 1,951.93 1,916.83 1,916.83 0.0M
2022-02-17 1,980.15 1,985.63 1,944.72 1,949.22 0.0M
2022-02-16 1,974.77 1,994.04 1,971.24 1,980.26 0.0M
2022-02-15 1,950.17 1,989.55 1,945.90 1,974.83 0.0M
2022-02-14 2,011.09 2,011.09 1,935.88 1,950.17 0.0M
2022-02-11 2,028.23 2,028.30 2,001.08 2,013.21 0.0M
2022-02-10 2,031.11 2,040.54 2,013.23 2,028.31 0.0M
2022-02-09 1,979.65 2,030.80 1,979.13 2,030.80 0.0M
2022-02-08 1,963.28 1,983.35 1,961.82 1,979.39 0.0M
2022-02-07 1,952.21 1,965.87 1,939.76 1,963.20 0.0M
2022-02-04 1,962.11 1,972.89 1,936.43 1,951.89 0.0M
2022-02-03 1,972.91 1,978.13 1,952.09 1,962.27 0.0M
2022-02-02 1,957.60 1,992.90 1,957.60 1,972.91 0.0M
2022-02-01 1,927.99 1,954.96 1,927.99 1,954.96 0.0M
2022-01-31 1,921.88 1,940.54 1,921.88 1,926.01 0.0M
2022-01-28 1,935.85 1,935.85 1,897.36 1,921.98 0.0M
2022-01-27 1,914.71 1,946.78 1,897.41 1,935.85 0.0M
2022-01-26 1,876.60 1,933.51 1,876.60 1,916.28 0.0M
2022-01-25 1,856.21 1,889.60 1,855.66 1,876.22 0.0M
2022-01-24 1,935.49 1,935.49 1,840.06 1,856.61 0.0M
2022-01-21 1,987.52 1,987.52 1,924.69 1,935.80 0.0M
2022-01-20 1,994.27 1,995.85 1,971.24 1,987.70 0.0M
2022-01-19 2,001.15 2,014.09 1,985.62 1,993.88 0.0M
2022-01-18 2,017.06 2,017.06 1,999.52 2,001.43 0.0M
2022-01-17 1,986.16 2,017.70 1,986.16 2,017.68 0.0M
2022-01-14 1,992.67 1,998.05 1,974.55 1,985.97 0.0M
2022-01-13 1,998.12 2,006.38 1,990.99 1,993.55 0.0M
2022-01-12 1,988.55 2,002.51 1,987.63 1,997.97 0.0M
2022-01-11 1,965.88 1,990.62 1,965.88 1,987.85 0.0M
2022-01-10 1,988.69 1,996.38 1,960.10 1,965.63 0.0M
2022-01-07 1,981.86 1,990.41 1,978.71 1,988.21 0.0M
2022-01-06 1,986.69 1,986.69 1,968.05 1,982.07 0.0M
2022-01-05 1,983.08 1,992.05 1,973.49 1,987.09 0.0M
2022-01-04 1,939.05 1,984.69 1,939.05 1,982.88 0.0M
2022-01-03 1,934.75 1,946.56 1,932.01 1,938.97 0.0M