ATX Prime

ATXPRIME
🏛️ austria →
2,317.61
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 1,714.59 1,724.46 1,711.91 1,723.67 2.4M
2023-12-28 1,721.65 1,722.86 1,712.29 1,714.79 1.9M
2023-12-27 1,709.06 1,721.84 1,707.21 1,721.84 1.8M
2023-12-22 1,707.36 1,711.09 1,705.08 1,709.10 1.7M
2023-12-21 1,706.85 1,708.26 1,693.00 1,707.28 2.3M
2023-12-20 1,697.42 1,710.32 1,692.46 1,706.85 4.3M
2023-12-19 1,687.34 1,697.72 1,684.00 1,697.62 2.1M
2023-12-18 1,692.99 1,694.26 1,683.69 1,687.52 2.2M
2023-12-15 1,682.67 1,697.52 1,682.53 1,692.82 4.5M
2023-12-14 1,654.18 1,693.18 1,654.13 1,683.33 3.8M
2023-12-13 1,655.64 1,664.89 1,653.73 1,653.87 2.2M
2023-12-12 1,659.04 1,663.88 1,652.23 1,655.57 2.3M
2023-12-11 1,666.91 1,667.42 1,654.59 1,659.48 2.3M
2023-12-08 1,649.80 1,669.72 1,647.86 1,666.80 2.0M
2023-12-07 1,657.45 1,657.68 1,641.84 1,649.64 2.1M
2023-12-06 1,661.18 1,662.18 1,652.86 1,657.36 2.0M
2023-12-05 1,660.95 1,666.65 1,651.24 1,661.28 1.9M
2023-12-04 1,662.45 1,669.30 1,658.28 1,660.99 2.0M
2023-12-01 1,650.48 1,663.17 1,647.36 1,662.45 1.7M
2023-11-30 1,645.02 1,652.22 1,642.42 1,650.53 2.5M
2023-11-29 1,636.95 1,649.32 1,631.02 1,644.73 2.2M
2023-11-28 1,629.56 1,639.25 1,625.97 1,638.06 1.9M
2023-11-27 1,632.33 1,633.64 1,623.32 1,628.86 2.4M
2023-11-24 1,629.79 1,635.13 1,624.35 1,632.45 1.9M
2023-11-23 1,632.92 1,636.28 1,627.67 1,630.83 1.6M
2023-11-22 1,631.03 1,639.34 1,628.24 1,632.87 2.3M
2023-11-21 1,642.85 1,643.15 1,629.22 1,631.19 2.4M
2023-11-20 1,643.14 1,646.69 1,637.43 1,642.87 2.0M
2023-11-17 1,636.96 1,646.10 1,636.96 1,642.85 2.0M
2023-11-16 1,649.60 1,649.60 1,637.11 1,637.20 2.2M
2023-11-15 1,635.99 1,653.58 1,635.92 1,649.60 2.3M
2023-11-14 1,618.34 1,636.05 1,609.72 1,635.96 2.9M
2023-11-13 1,608.28 1,620.44 1,607.76 1,619.04 1.8M
2023-11-10 1,607.24 1,607.54 1,596.62 1,607.47 1.6M
2023-11-09 1,587.96 1,608.30 1,584.54 1,607.76 1.8M
2023-11-08 1,586.92 1,595.58 1,576.71 1,588.48 1.8M
2023-11-07 1,605.78 1,605.78 1,581.23 1,587.52 2.2M
2023-11-06 1,600.35 1,611.92 1,600.26 1,606.79 2.6M
2023-11-03 1,578.79 1,605.59 1,578.79 1,600.78 3.9M
2023-11-02 1,545.78 1,581.07 1,545.78 1,576.01 3.2M
2023-11-01 1,551.86 1,557.60 1,539.54 1,545.50 2.0M
2023-10-31 1,538.56 1,552.06 1,532.08 1,551.26 3.0M
2023-10-30 1,519.18 1,541.48 1,519.18 1,538.23 3.1M
2023-10-27 1,519.31 1,534.26 1,514.69 1,519.38 2.9M
2023-10-25 1,525.30 1,530.65 1,518.85 1,521.50 3.4M
2023-10-24 1,522.59 1,530.78 1,521.16 1,525.19 1.5M
2023-10-23 1,528.31 1,530.91 1,515.02 1,522.44 2.4M
2023-10-20 1,552.05 1,552.57 1,527.41 1,528.17 2.2M
2023-10-19 1,563.65 1,564.20 1,550.58 1,551.75 1.8M
2023-10-18 1,583.57 1,584.22 1,562.20 1,563.75 1.7M
2023-10-17 1,589.54 1,589.94 1,570.45 1,583.57 1.9M
2023-10-16 1,584.81 1,592.61 1,577.87 1,589.26 1.4M
2023-10-13 1,594.38 1,596.41 1,581.85 1,584.59 1.7M
2023-10-12 1,596.42 1,604.52 1,590.99 1,594.44 1.7M
2023-10-11 1,587.17 1,601.01 1,584.77 1,595.92 2.3M
2023-10-10 1,560.50 1,587.46 1,560.50 1,587.17 1.8M
2023-10-09 1,573.37 1,573.37 1,556.74 1,559.58 2.1M
2023-10-06 1,560.67 1,573.53 1,554.85 1,573.51 1.9M
2023-10-05 1,555.18 1,566.30 1,551.80 1,560.85 1.7M
2023-10-04 1,561.69 1,562.97 1,551.85 1,555.30 2.1M
2023-10-03 1,579.20 1,579.55 1,560.00 1,562.20 2.0M
2023-10-02 1,597.54 1,609.22 1,573.76 1,579.44 1.8M
2023-09-29 1,590.37 1,608.29 1,590.37 1,596.65 1.9M
2023-09-28 1,575.64 1,590.41 1,573.35 1,590.41 1.5M
2023-09-27 1,573.45 1,580.92 1,570.57 1,575.70 1.9M
2023-09-26 1,584.32 1,584.32 1,562.25 1,573.45 2.1M
2023-09-25 1,596.13 1,596.57 1,577.13 1,583.73 1.8M
2023-09-22 1,597.15 1,599.78 1,589.36 1,596.24 1.7M
2023-09-21 1,622.03 1,622.03 1,594.26 1,597.55 2.1M
2023-09-20 1,605.91 1,624.45 1,603.38 1,621.98 2.0M
2023-09-19 1,599.64 1,609.45 1,596.12 1,605.99 1.9M
2023-09-18 1,611.60 1,614.68 1,596.20 1,600.43 1.7M
2023-09-15 1,614.07 1,623.01 1,608.44 1,611.20 4.0M
2023-09-14 1,592.21 1,616.51 1,591.17 1,614.07 1.6M
2023-09-13 1,601.00 1,601.00 1,587.51 1,592.11 1.4M
2023-09-12 1,592.89 1,601.69 1,589.90 1,601.05 1.6M
2023-09-11 1,591.41 1,598.74 1,589.49 1,592.83 1.2M
2023-09-08 1,590.79 1,597.60 1,582.50 1,590.76 1.4M
2023-09-07 1,607.50 1,607.55 1,587.30 1,590.22 1.7M
2023-09-06 1,616.23 1,616.34 1,604.95 1,607.78 1.4M
2023-09-05 1,609.58 1,621.15 1,605.53 1,616.37 1.3M
2023-09-04 1,605.47 1,615.64 1,605.10 1,609.58 1.1M
2023-09-01 1,596.54 1,610.39 1,595.26 1,605.55 1.6M
2023-08-31 1,603.30 1,610.80 1,596.78 1,596.78 1.5M
2023-08-30 1,595.74 1,607.64 1,595.41 1,603.19 1.3M
2023-08-29 1,582.67 1,595.98 1,582.57 1,595.65 1.2M
2023-08-28 1,570.50 1,584.45 1,570.44 1,582.67 0.9M
2023-08-25 1,568.99 1,577.57 1,568.10 1,570.38 1.2M
2023-08-24 1,570.84 1,579.33 1,567.20 1,568.88 1.0M
2023-08-23 1,590.24 1,596.37 1,570.30 1,570.84 1.4M
2023-08-22 1,578.66 1,595.46 1,578.66 1,590.19 1.3M
2023-08-21 1,580.24 1,590.17 1,575.91 1,578.08 1.1M
2023-08-18 1,585.57 1,585.57 1,570.86 1,580.56 1.6M
2023-08-17 1,592.58 1,595.03 1,583.47 1,585.51 1.4M
2023-08-16 1,584.36 1,596.92 1,579.96 1,592.92 1.4M
2023-08-15 1,595.05 1,598.55 1,582.85 1,583.96 0.8M
2023-08-14 1,593.79 1,599.38 1,589.31 1,595.12 0.9M
2023-08-11 1,606.71 1,607.44 1,589.17 1,593.79 1.5M
2023-08-10 1,611.04 1,611.59 1,603.22 1,606.12 2.4M
2023-08-09 1,605.68 1,613.57 1,603.82 1,610.97 1.5M
2023-08-08 1,622.81 1,622.81 1,596.27 1,603.95 1.6M
2023-08-07 1,620.17 1,624.96 1,613.57 1,622.81 1.0M
2023-08-04 1,617.29 1,622.90 1,614.13 1,620.14 1.4M
2023-08-03 1,613.05 1,617.65 1,598.51 1,617.39 1.7M
2023-08-02 1,633.66 1,633.66 1,612.66 1,612.79 1.9M
2023-08-01 1,643.93 1,647.44 1,633.60 1,635.62 2.2M
2023-07-31 1,629.30 1,654.00 1,629.30 1,643.84 1.7M
2023-07-28 1,634.13 1,634.13 1,622.95 1,629.30 1.7M
2023-07-27 1,630.52 1,641.65 1,629.72 1,634.13 1.6M
2023-07-26 1,637.79 1,640.65 1,618.41 1,630.19 1.5M
2023-07-25 1,633.92 1,641.65 1,633.22 1,638.18 1.3M
2023-07-24 1,625.86 1,634.31 1,622.12 1,633.92 1.2M
2023-07-21 1,619.91 1,629.61 1,615.65 1,625.86 1.8M
2023-07-20 1,613.56 1,627.63 1,612.59 1,619.96 1.3M
2023-07-19 1,604.86 1,618.42 1,604.62 1,613.81 1.6M
2023-07-18 1,601.07 1,613.44 1,594.12 1,604.98 1.6M
2023-07-17 1,603.03 1,604.02 1,593.61 1,599.87 1.3M
2023-07-14 1,604.56 1,621.33 1,599.36 1,603.23 2.0M
2023-07-13 1,601.29 1,607.97 1,595.13 1,605.44 1.4M
2023-07-12 1,577.92 1,603.72 1,577.85 1,602.43 1.5M
2023-07-11 1,573.38 1,582.62 1,572.72 1,577.98 1.4M
2023-07-10 1,579.80 1,580.75 1,567.88 1,573.22 1.1M
2023-07-07 1,571.91 1,581.41 1,563.45 1,580.05 1.8M
2023-07-06 1,599.11 1,599.11 1,567.73 1,571.77 2.6M
2023-07-05 1,622.20 1,622.70 1,595.89 1,599.24 2.5M
2023-07-04 1,610.42 1,623.97 1,602.73 1,622.20 2.8M
2023-07-03 1,599.66 1,609.83 1,598.19 1,609.83 2.1M
2023-06-30 1,578.58 1,600.99 1,570.03 1,598.71 3.7M
2023-06-29 1,571.01 1,579.71 1,563.58 1,576.94 1.8M
2023-06-28 1,564.60 1,577.23 1,563.76 1,571.52 1.8M
2023-06-27 1,563.53 1,574.51 1,554.57 1,564.13 2.1M
2023-06-26 1,551.88 1,561.95 1,541.44 1,561.26 1.8M
2023-06-23 1,566.20 1,568.19 1,551.55 1,552.10 1.5M
2023-06-22 1,586.08 1,586.50 1,566.38 1,568.56 1.3M
2023-06-21 1,591.00 1,598.11 1,585.69 1,587.06 2.0M
2023-06-20 1,599.87 1,601.78 1,589.51 1,591.78 1.5M
2023-06-19 1,612.38 1,612.53 1,599.27 1,601.23 1.3M
2023-06-16 1,612.98 1,617.00 1,605.99 1,613.69 3.3M
2023-06-15 1,623.44 1,623.44 1,607.40 1,613.10 1.9M
2023-06-14 1,611.27 1,626.86 1,611.27 1,624.46 1.9M
2023-06-13 1,604.80 1,613.70 1,603.88 1,611.27 2.2M
2023-06-12 1,602.14 1,611.76 1,599.70 1,604.83 2.1M
2023-06-09 1,600.07 1,604.58 1,593.56 1,600.93 1.8M
2023-06-08 1,591.14 1,606.31 1,589.80 1,600.07 1.5M
2023-06-07 1,586.39 1,592.46 1,579.91 1,591.05 1.8M
2023-06-06 1,591.52 1,591.52 1,572.21 1,586.64 2.6M
2023-06-05 1,590.39 1,600.69 1,588.05 1,591.86 2.5M
2023-06-02 1,555.30 1,590.15 1,555.11 1,590.15 2.4M
2023-06-01 1,545.29 1,557.93 1,543.51 1,554.10 2.0M
2023-05-31 1,554.20 1,556.84 1,540.65 1,545.38 3.1M
2023-05-30 1,558.66 1,568.99 1,553.27 1,554.32 2.1M
2023-05-29 1,562.17 1,573.61 1,556.04 1,558.39 1.5M
2023-05-26 1,558.97 1,565.65 1,550.89 1,562.05 1.9M
2023-05-25 1,576.31 1,582.09 1,557.59 1,557.78 2.3M
2023-05-24 1,608.39 1,608.78 1,572.89 1,576.41 2.2M
2023-05-23 1,609.54 1,610.75 1,601.08 1,608.50 1.9M
2023-05-22 1,598.89 1,613.71 1,591.35 1,609.85 2.0M
2023-05-19 1,594.23 1,610.54 1,594.23 1,598.89 2.2M
2023-05-18 1,588.19 1,600.52 1,588.19 1,593.61 1.5M
2023-05-17 1,583.22 1,588.37 1,576.39 1,587.23 0.0M
2023-05-16 1,603.89 1,603.89 1,582.03 1,583.65 0.0M
2023-05-15 1,604.72 1,611.97 1,596.33 1,604.31 0.0M
2023-05-12 1,604.72 1,614.52 1,602.29 1,604.68 0.0M
2023-05-11 1,616.29 1,619.13 1,600.21 1,606.79 0.0M
2023-05-10 1,634.57 1,638.70 1,604.26 1,616.06 0.0M
2023-05-09 1,644.85 1,644.85 1,625.44 1,633.20 0.0M
2023-05-08 1,624.17 1,647.71 1,624.12 1,644.77 0.0M
2023-05-05 1,599.27 1,627.49 1,599.18 1,624.29 0.0M
2023-05-04 1,608.31 1,613.73 1,593.72 1,596.49 0.0M
2023-05-03 1,610.34 1,618.05 1,605.59 1,608.11 0.0M
2023-05-02 1,642.85 1,646.24 1,607.93 1,610.57 0.0M
2023-04-28 1,642.31 1,652.26 1,623.34 1,643.24 0.0M
2023-04-27 1,633.35 1,643.74 1,624.59 1,642.31 0.0M
2023-04-26 1,633.00 1,635.35 1,613.23 1,633.71 0.0M
2023-04-25 1,641.12 1,646.62 1,627.66 1,633.05 0.0M
2023-04-24 1,641.85 1,648.71 1,635.55 1,645.36 0.0M
2023-04-21 1,643.68 1,649.51 1,638.00 1,642.64 0.0M
2023-04-20 1,648.39 1,651.33 1,636.97 1,643.53 0.0M
2023-04-19 1,650.30 1,651.76 1,637.16 1,646.78 0.0M
2023-04-18 1,646.68 1,661.64 1,645.34 1,653.25 0.0M
2023-04-17 1,646.23 1,656.64 1,643.75 1,645.66 0.0M
2023-04-14 1,629.11 1,648.80 1,629.06 1,645.13 0.0M
2023-04-13 1,629.13 1,633.16 1,621.41 1,628.97 0.0M
2023-04-12 1,631.73 1,639.04 1,622.12 1,629.15 0.0M
2023-04-11 1,616.21 1,635.17 1,616.21 1,631.62 0.0M
2023-04-06 1,601.08 1,614.63 1,600.63 1,612.77 0.0M
2023-04-05 1,614.61 1,616.32 1,595.84 1,600.86 0.0M
2023-04-04 1,633.69 1,637.15 1,611.87 1,614.43 0.0M
2023-04-03 1,621.05 1,637.63 1,620.31 1,633.53 0.0M
2023-03-31 1,626.11 1,628.19 1,605.36 1,620.82 0.0M
2023-03-30 1,580.35 1,627.93 1,580.35 1,626.20 0.0M
2023-03-29 1,552.36 1,582.85 1,552.36 1,580.04 0.0M
2023-03-28 1,548.85 1,573.64 1,546.30 1,552.94 0.0M
2023-03-27 1,536.59 1,562.54 1,531.08 1,548.38 0.0M
2023-03-24 1,600.98 1,600.98 1,530.67 1,534.64 0.0M
2023-03-23 1,608.79 1,610.34 1,593.54 1,600.90 0.0M
2023-03-22 1,630.56 1,633.77 1,607.82 1,608.94 0.0M
2023-03-21 1,590.38 1,636.95 1,590.38 1,630.56 0.0M
2023-03-20 1,581.76 1,606.39 1,534.39 1,589.88 0.0M
2023-03-17 1,595.80 1,636.76 1,574.78 1,582.52 0.0M
2023-03-16 1,594.85 1,623.69 1,574.68 1,595.65 0.0M
2023-03-15 1,695.45 1,697.13 1,594.62 1,594.78 0.0M
2023-03-14 1,667.61 1,702.08 1,654.13 1,695.74 0.0M
2023-03-13 1,735.30 1,735.30 1,649.30 1,667.50 0.0M
2023-03-10 1,763.52 1,763.52 1,718.04 1,735.46 0.0M
2023-03-09 1,789.09 1,789.12 1,762.57 1,763.68 0.0M
2023-03-08 1,779.20 1,789.49 1,767.51 1,788.94 0.0M
2023-03-07 1,784.49 1,787.38 1,772.16 1,779.24 0.0M
2023-03-06 1,781.94 1,789.53 1,780.33 1,784.46 0.0M
2023-03-03 1,774.63 1,787.35 1,774.63 1,781.89 0.0M
2023-03-02 1,764.49 1,774.51 1,755.80 1,774.51 0.0M
2023-03-01 1,782.39 1,785.82 1,760.31 1,764.87 0.0M
2023-02-28 1,758.78 1,783.67 1,747.56 1,782.08 0.0M
2023-02-27 1,740.41 1,761.62 1,733.11 1,758.88 0.0M
2023-02-24 1,744.87 1,753.18 1,740.32 1,740.46 0.0M
2023-02-23 1,740.52 1,749.08 1,733.04 1,744.71 0.0M
2023-02-22 1,754.89 1,754.89 1,731.37 1,740.75 0.0M
2023-02-21 1,756.84 1,760.16 1,747.21 1,755.00 0.0M
2023-02-20 1,758.36 1,759.23 1,746.72 1,756.70 0.0M
2023-02-17 1,759.60 1,759.74 1,739.76 1,758.09 0.0M
2023-02-16 1,746.33 1,760.53 1,735.01 1,760.53 0.0M
2023-02-15 1,739.47 1,745.45 1,736.21 1,744.37 0.0M
2023-02-14 1,728.60 1,748.03 1,728.16 1,739.34 0.0M
2023-02-13 1,729.59 1,733.93 1,717.69 1,728.56 0.0M
2023-02-10 1,743.46 1,744.46 1,715.96 1,729.87 0.0M
2023-02-09 1,725.93 1,748.93 1,725.93 1,744.45 0.0M
2023-02-08 1,703.54 1,734.00 1,703.54 1,725.83 0.0M
2023-02-07 1,686.76 1,707.32 1,685.54 1,702.18 0.0M
2023-02-06 1,700.16 1,700.68 1,679.09 1,687.58 0.0M
2023-02-03 1,702.80 1,702.80 1,681.33 1,700.87 0.0M
2023-02-02 1,697.82 1,705.53 1,686.22 1,702.42 0.0M
2023-02-01 1,701.03 1,707.99 1,694.57 1,697.63 0.0M
2023-01-31 1,687.26 1,700.01 1,682.75 1,700.00 0.0M
2023-01-30 1,693.23 1,693.23 1,675.12 1,687.50 0.0M
2023-01-27 1,677.57 1,694.86 1,677.23 1,694.37 0.0M
2023-01-26 1,674.25 1,684.74 1,673.49 1,677.57 0.0M
2023-01-25 1,673.80 1,676.09 1,666.43 1,674.15 0.0M
2023-01-24 1,669.16 1,675.67 1,664.85 1,673.69 0.0M
2023-01-23 1,657.78 1,673.14 1,656.95 1,668.74 0.0M
2023-01-20 1,649.45 1,660.68 1,648.60 1,656.85 0.0M
2023-01-19 1,681.07 1,681.22 1,639.26 1,648.75 0.0M
2023-01-18 1,655.65 1,682.60 1,654.12 1,680.59 0.0M
2023-01-17 1,657.06 1,664.16 1,647.91 1,655.37 0.0M
2023-01-16 1,652.47 1,662.84 1,652.40 1,657.25 0.0M
2023-01-13 1,650.53 1,660.52 1,646.24 1,652.29 0.0M
2023-01-12 1,630.78 1,657.57 1,630.78 1,650.53 0.0M
2023-01-11 1,626.14 1,642.09 1,625.87 1,630.74 0.0M
2023-01-10 1,639.35 1,639.35 1,624.67 1,626.00 0.0M
2023-01-09 1,639.94 1,654.06 1,639.32 1,639.32 0.0M
2023-01-06 1,624.55 1,641.92 1,618.73 1,639.59 0.0M
2023-01-05 1,610.49 1,625.81 1,607.95 1,624.32 0.0M
2023-01-04 1,601.59 1,619.41 1,601.47 1,610.04 0.0M
2023-01-03 1,583.97 1,607.10 1,583.01 1,601.31 0.0M
2023-01-02 1,565.72 1,586.76 1,565.72 1,583.70 0.0M