ATX Top Dividend TR

🏛️ austria →
3,715.82
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
2022-12-30 1,957.24 1,957.24 1,946.34 1,948.63 0.0M
2022-12-29 1,952.55 1,961.44 1,942.67 1,956.99 0.0M
2022-12-28 1,969.55 1,969.55 1,945.15 1,952.73 0.0M
2022-12-27 1,959.21 1,978.33 1,959.21 1,969.06 0.0M
2022-12-23 1,945.05 1,962.83 1,940.42 1,958.63 0.0M
2022-12-22 1,944.53 1,962.63 1,940.54 1,944.79 0.0M
2022-12-21 1,909.52 1,944.52 1,908.85 1,943.72 0.0M
2022-12-20 1,901.99 1,915.68 1,877.25 1,908.27 0.0M
2022-12-19 1,897.18 1,926.98 1,895.94 1,901.99 0.0M
2022-12-16 1,905.30 1,912.41 1,892.17 1,897.41 0.0M
2022-12-15 1,934.07 1,939.20 1,902.88 1,905.39 0.0M
2022-12-14 1,930.63 1,950.06 1,924.56 1,933.56 0.0M
2022-12-13 1,923.07 1,941.62 1,910.28 1,930.52 0.0M
2022-12-12 1,945.57 1,945.57 1,922.52 1,922.88 0.0M
2022-12-09 1,948.85 1,956.34 1,928.32 1,944.85 0.0M
2022-12-08 1,955.65 1,959.69 1,945.19 1,949.01 0.0M
2022-12-07 1,967.09 1,968.61 1,946.07 1,946.45 0.0M
2022-12-06 1,982.46 1,983.14 1,956.47 1,968.31 0.0M
2022-12-05 1,972.04 1,994.29 1,970.97 1,983.06 0.0M
2022-12-02 1,977.17 1,979.66 1,965.04 1,973.46 0.0M
2022-12-01 2,000.21 2,012.82 1,978.57 1,979.48 0.0M
2022-11-30 1,995.04 2,002.91 1,981.15 2,000.37 0.0M
2022-11-29 1,975.84 2,008.88 1,973.54 1,991.78 0.0M
2022-11-28 2,017.63 2,017.63 1,968.76 1,976.12 0.0M
2022-11-25 2,010.15 2,019.19 2,001.41 2,018.52 0.0M
2022-11-24 1,998.86 2,015.70 1,998.86 2,010.11 0.0M
2022-11-23 1,999.22 2,014.08 1,997.37 1,998.86 0.0M
2022-11-22 1,983.14 2,009.12 1,983.14 1,998.53 0.0M
2022-11-21 1,988.51 1,996.14 1,979.56 1,982.64 0.0M
2022-11-18 1,988.34 2,003.14 1,981.30 1,991.34 0.0M
2022-11-17 1,995.77 2,001.65 1,972.64 1,988.51 0.0M
2022-11-16 2,012.52 2,014.28 1,987.72 1,994.84 0.0M
2022-11-15 2,007.33 2,018.66 1,997.92 2,013.09 0.0M
2022-11-14 2,003.60 2,017.09 1,992.66 2,007.00 0.0M
2022-11-11 1,977.20 2,010.61 1,975.99 2,003.22 0.0M
2022-11-10 1,972.34 2,005.70 1,959.90 1,977.02 0.0M
2022-11-09 1,993.05 1,994.03 1,955.95 1,975.60 0.0M
2022-11-08 1,992.53 2,000.62 1,980.87 1,997.02 0.0M
2022-11-07 1,965.22 2,008.73 1,958.49 1,992.68 0.0M
2022-11-04 1,904.79 1,966.07 1,904.07 1,965.64 0.0M
2022-11-03 1,902.44 1,914.62 1,886.69 1,902.88 0.0M
2022-11-02 1,887.25 1,905.88 1,886.59 1,904.68 0.0M
2022-11-01 1,874.01 1,896.40 1,873.42 1,887.25 0.0M
2022-10-31 1,855.13 1,885.16 1,849.24 1,872.72 0.0M
2022-10-28 1,811.09 1,858.59 1,798.50 1,855.53 0.0M
2022-10-27 1,791.08 1,825.17 1,778.41 1,812.27 0.0M
2022-10-25 1,774.70 1,791.08 1,764.92 1,791.08 0.0M
2022-10-24 1,755.23 1,774.12 1,739.83 1,773.63 0.0M
2022-10-21 1,757.22 1,758.47 1,729.17 1,755.61 0.0M
2022-10-20 1,754.83 1,775.83 1,752.31 1,759.47 0.0M
2022-10-19 1,759.26 1,767.09 1,741.68 1,756.53 0.0M
2022-10-18 1,763.59 1,783.07 1,755.82 1,757.70 0.0M
2022-10-17 1,730.04 1,773.19 1,729.88 1,761.32 0.0M
2022-10-14 1,730.90 1,757.70 1,729.25 1,731.48 0.0M
2022-10-13 1,681.68 1,731.05 1,669.39 1,723.24 0.0M
2022-10-12 1,691.53 1,696.84 1,669.61 1,681.68 0.0M
2022-10-11 1,708.01 1,708.01 1,675.56 1,692.37 0.0M
2022-10-10 1,729.67 1,737.71 1,710.13 1,710.13 0.0M
2022-10-07 1,741.71 1,752.76 1,726.73 1,729.84 0.0M
2022-10-06 1,754.10 1,764.34 1,735.76 1,741.04 0.0M
2022-10-05 1,758.04 1,763.69 1,737.61 1,752.42 0.0M
2022-10-04 1,694.11 1,763.61 1,694.11 1,757.30 0.0M
2022-10-03 1,678.22 1,701.77 1,656.45 1,693.30 0.0M
2022-09-30 1,644.65 1,681.98 1,643.53 1,679.11 0.0M
2022-09-29 1,661.79 1,664.91 1,631.40 1,645.49 0.0M
2022-09-28 1,671.94 1,679.61 1,636.05 1,663.48 0.0M
2022-09-27 1,684.16 1,702.67 1,676.54 1,676.54 0.0M
2022-09-26 1,687.65 1,691.07 1,667.10 1,680.33 0.0M
2022-09-23 1,763.57 1,763.57 1,685.13 1,689.33 0.0M
2022-09-22 1,770.82 1,777.60 1,749.23 1,764.13 0.0M
2022-09-21 1,790.68 1,790.73 1,761.06 1,775.98 0.0M
2022-09-20 1,801.75 1,826.51 1,785.94 1,791.67 0.0M
2022-09-19 1,805.44 1,815.89 1,782.81 1,801.78 0.0M
2022-09-16 1,830.51 1,830.51 1,791.64 1,804.55 0.0M
2022-09-15 1,825.51 1,847.24 1,812.62 1,832.58 0.0M
2022-09-14 1,827.31 1,842.68 1,812.21 1,824.88 0.0M
2022-09-13 1,854.58 1,864.39 1,822.57 1,829.02 0.0M
2022-09-12 1,814.95 1,859.91 1,813.54 1,854.39 0.0M
2022-09-09 1,794.14 1,827.72 1,793.98 1,810.69 0.0M
2022-09-08 1,759.44 1,803.41 1,759.44 1,793.20 0.0M
2022-09-07 1,749.48 1,762.87 1,738.97 1,755.81 0.0M
2022-09-06 1,744.47 1,763.22 1,740.32 1,749.52 0.0M
2022-09-05 1,763.40 1,763.40 1,725.56 1,743.23 0.0M
2022-09-02 1,716.44 1,770.24 1,716.44 1,764.09 0.0M
2022-09-01 1,745.72 1,745.72 1,711.10 1,716.90 0.0M
2022-08-31 1,735.76 1,754.15 1,729.87 1,744.90 0.0M
2022-08-30 1,738.38 1,771.93 1,731.25 1,733.72 0.0M
2022-08-29 1,733.69 1,739.94 1,711.11 1,739.77 0.0M
2022-08-26 1,751.07 1,765.36 1,734.50 1,735.87 0.0M
2022-08-25 1,759.19 1,785.30 1,750.14 1,750.49 0.0M
2022-08-24 1,755.67 1,766.50 1,742.68 1,755.28 0.0M
2022-08-23 1,733.34 1,761.15 1,728.59 1,755.14 0.0M
2022-08-22 1,768.56 1,768.56 1,727.17 1,733.18 0.0M
2022-08-19 1,792.29 1,792.29 1,768.56 1,768.56 0.0M
2022-08-18 1,784.73 1,796.45 1,776.18 1,792.29 0.0M
2022-08-17 1,817.91 1,828.61 1,783.80 1,784.11 0.0M
2022-08-16 1,810.96 1,829.43 1,808.18 1,816.82 0.0M
2022-08-15 1,831.08 1,840.27 1,798.63 1,810.82 0.0M
2022-08-12 1,827.04 1,845.70 1,826.49 1,829.18 0.0M
2022-08-11 1,802.28 1,826.27 1,801.97 1,825.95 0.0M
2022-08-10 1,792.21 1,807.33 1,780.11 1,800.46 0.0M
2022-08-09 1,800.53 1,807.93 1,791.15 1,791.15 0.0M
2022-08-08 1,796.34 1,819.33 1,796.34 1,800.68 0.0M
2022-08-05 1,796.63 1,807.05 1,787.07 1,797.13 0.0M
2022-08-04 1,771.04 1,797.17 1,771.04 1,796.52 0.0M
2022-08-03 1,758.91 1,783.07 1,758.61 1,772.81 0.0M
2022-08-02 1,767.74 1,783.76 1,750.84 1,760.43 0.0M
2022-08-01 1,768.42 1,787.13 1,753.90 1,768.24 0.0M
2022-07-29 1,745.75 1,782.89 1,745.75 1,771.86 0.0M
2022-07-28 1,763.31 1,778.38 1,734.00 1,740.50 0.0M
2022-07-27 1,739.97 1,769.08 1,739.97 1,761.34 0.0M
2022-07-26 1,745.85 1,763.28 1,735.24 1,738.73 0.0M
2022-07-25 1,727.75 1,763.51 1,725.67 1,745.81 0.0M
2022-07-22 1,741.40 1,748.32 1,723.04 1,726.82 0.0M
2022-07-21 1,705.92 1,760.84 1,705.16 1,738.61 0.0M
2022-07-20 1,727.97 1,752.65 1,710.59 1,712.05 0.0M
2022-07-19 1,692.02 1,734.06 1,682.26 1,726.00 0.0M
2022-07-18 1,666.14 1,709.94 1,665.60 1,692.29 0.0M
2022-07-15 1,632.48 1,666.55 1,631.14 1,659.38 0.0M
2022-07-14 1,652.63 1,656.63 1,625.90 1,631.79 0.0M
2022-07-13 1,665.09 1,672.24 1,642.05 1,653.13 0.0M
2022-07-12 1,666.49 1,666.90 1,641.99 1,664.91 0.0M
2022-07-11 1,691.52 1,692.43 1,659.13 1,663.05 0.0M
2022-07-08 1,642.76 1,700.26 1,640.30 1,694.54 0.0M
2022-07-07 1,620.93 1,660.84 1,620.93 1,642.60 0.0M
2022-07-06 1,644.24 1,662.42 1,609.58 1,616.34 0.0M
2022-07-05 1,702.55 1,711.41 1,632.72 1,637.30 0.0M
2022-07-04 1,684.44 1,704.86 1,684.37 1,694.53 0.0M
2022-07-01 1,710.72 1,727.49 1,677.31 1,685.33 0.0M
2022-06-30 1,761.28 1,761.28 1,698.91 1,712.90 0.0M
2022-06-29 1,789.11 1,789.44 1,759.95 1,761.31 0.0M
2022-06-28 1,793.44 1,821.02 1,793.22 1,795.81 0.0M
2022-06-27 1,776.60 1,815.13 1,776.60 1,792.83 0.0M
2022-06-24 1,741.46 1,780.30 1,730.39 1,776.25 0.0M
2022-06-23 1,807.18 1,808.09 1,739.70 1,739.70 0.0M
2022-06-22 1,822.03 1,822.17 1,783.53 1,808.59 0.0M
2022-06-21 1,812.68 1,847.12 1,812.68 1,827.31 0.0M
2022-06-20 1,783.79 1,817.39 1,783.63 1,812.87 0.0M
2022-06-17 1,791.39 1,837.63 1,774.03 1,782.55 0.0M
2022-06-16 1,858.02 1,861.64 1,783.16 1,787.20 0.0M
2022-06-15 1,834.62 1,882.52 1,833.75 1,857.33 0.0M
2022-06-14 1,859.93 1,871.89 1,831.63 1,835.50 0.0M
2022-06-13 1,886.17 1,886.17 1,842.23 1,853.17 0.0M
2022-06-10 1,963.59 1,963.88 1,871.48 1,888.73 0.0M
2022-06-09 2,000.61 2,003.05 1,961.65 1,965.08 0.0M
2022-06-08 1,992.51 2,001.28 1,978.16 2,001.08 0.0M
2022-06-07 2,010.40 2,018.06 1,990.86 1,990.86 0.0M
2022-06-03 2,001.81 2,019.52 2,001.81 2,011.73 0.0M
2022-06-02 1,989.23 2,004.80 1,988.23 2,001.01 0.0M
2022-06-01 1,992.00 2,011.66 1,981.57 1,987.90 0.0M
2022-05-31 2,021.60 2,033.09 1,990.93 1,990.93 0.0M
2022-05-30 2,015.66 2,033.73 2,012.67 2,024.36 0.0M
2022-05-27 2,011.76 2,018.99 1,996.93 2,013.28 0.0M
2022-05-26 2,002.77 2,013.48 1,981.77 2,010.17 0.0M
2022-05-25 1,986.82 2,011.63 1,974.91 2,005.31 0.0M
2022-05-24 1,994.01 2,005.96 1,970.85 1,985.31 0.0M
2022-05-23 1,932.27 1,992.80 1,930.89 1,992.80 0.0M
2022-05-20 1,926.07 1,959.35 1,924.51 1,930.56 0.0M
2022-05-19 1,928.38 1,930.41 1,901.74 1,924.36 0.0M
2022-05-18 1,918.52 1,956.70 1,918.52 1,928.65 0.0M
2022-05-17 1,874.62 1,931.70 1,874.62 1,917.99 0.0M
2022-05-16 1,866.79 1,890.63 1,858.30 1,873.54 0.0M
2022-05-13 1,839.27 1,879.13 1,839.14 1,866.63 0.0M
2022-05-12 1,841.86 1,843.50 1,803.32 1,835.05 0.0M
2022-05-11 1,815.49 1,845.25 1,814.98 1,843.40 0.0M
2022-05-10 1,812.97 1,830.26 1,808.98 1,814.98 0.0M
2022-05-09 1,864.57 1,867.36 1,808.16 1,808.17 0.0M
2022-05-06 1,892.50 1,894.38 1,857.25 1,865.56 0.0M
2022-05-05 1,918.58 1,936.74 1,883.21 1,891.42 0.0M
2022-05-04 1,931.31 1,940.41 1,913.53 1,917.77 0.0M
2022-05-03 1,893.94 1,939.74 1,893.94 1,931.88 0.0M
2022-05-02 1,904.91 1,912.30 1,851.16 1,894.10 0.0M
2022-04-29 1,900.83 1,945.09 1,900.83 1,905.06 0.0M
2022-04-27 1,856.58 1,874.97 1,844.82 1,867.09 0.0M
2022-04-26 1,878.63 1,912.36 1,854.11 1,854.61 0.0M
2022-04-25 1,930.87 1,930.88 1,873.31 1,876.94 0.0M
2022-04-22 1,949.96 1,956.47 1,925.81 1,931.02 0.0M
2022-04-21 1,921.92 1,972.29 1,921.92 1,954.90 0.0M
2022-04-20 1,909.26 1,943.01 1,909.26 1,921.77 0.0M
2022-04-19 1,907.36 1,926.01 1,904.91 1,907.40 0.0M
2022-04-14 1,899.04 1,918.87 1,898.70 1,910.35 0.0M
2022-04-13 1,879.67 1,902.08 1,872.94 1,898.63 0.0M
2022-04-12 1,886.27 1,886.41 1,846.51 1,879.96 0.0M
2022-04-11 1,885.01 1,906.01 1,879.91 1,886.58 0.0M
2022-04-08 1,850.99 1,901.02 1,850.91 1,884.50 0.0M
2022-04-07 1,851.90 1,880.56 1,840.31 1,849.14 0.0M
2022-04-06 1,885.39 1,896.73 1,830.31 1,848.19 0.0M
2022-04-05 1,926.51 1,933.25 1,881.15 1,886.92 0.0M
2022-04-04 1,941.97 1,953.58 1,920.73 1,926.11 0.0M
2022-04-01 1,910.58 1,955.83 1,910.58 1,939.74 0.0M
2022-03-31 1,941.28 1,961.49 1,910.73 1,910.73 0.0M
2022-03-30 1,973.08 1,982.43 1,941.72 1,946.54 0.0M
2022-03-29 1,906.89 2,004.09 1,906.89 1,978.97 0.0M
2022-03-28 1,900.97 1,949.59 1,896.75 1,905.68 0.0M
2022-03-25 1,883.56 1,907.42 1,870.40 1,900.17 0.0M
2022-03-24 1,928.23 1,939.08 1,882.91 1,882.91 0.0M
2022-03-23 1,964.12 1,968.81 1,913.07 1,926.27 0.0M
2022-03-22 1,947.87 1,975.41 1,946.89 1,961.55 0.0M
2022-03-21 1,948.18 1,974.63 1,944.81 1,946.96 0.0M
2022-03-18 1,935.02 1,948.13 1,905.34 1,947.73 0.0M
2022-03-17 1,949.03 1,984.02 1,908.70 1,930.86 0.0M
2022-03-16 1,881.72 1,962.83 1,881.22 1,942.24 0.0M
2022-03-15 1,887.41 1,904.05 1,850.36 1,879.58 0.0M
2022-03-14 1,861.86 1,919.98 1,861.86 1,887.27 0.0M
2022-03-11 1,833.83 1,897.35 1,819.04 1,857.37 0.0M
2022-03-10 1,866.15 1,898.78 1,827.86 1,829.57 0.0M
2022-03-09 1,745.57 1,867.25 1,745.57 1,865.61 0.0M
2022-03-08 1,697.04 1,794.06 1,667.94 1,744.59 0.0M
2022-03-07 1,777.87 1,777.87 1,643.13 1,698.99 0.0M
2022-03-04 1,875.85 1,875.85 1,778.86 1,778.86 0.0M
2022-03-03 1,836.74 1,907.88 1,836.60 1,876.13 0.0M
2022-03-02 1,852.36 1,856.91 1,789.63 1,836.46 0.0M
2022-03-01 1,952.75 1,975.57 1,852.71 1,852.89 0.0M
2022-02-28 2,066.33 2,067.04 1,907.57 1,946.34 0.0M
2022-02-25 1,992.77 2,075.94 1,990.82 2,068.28 0.0M
2022-02-24 2,203.85 2,203.85 1,980.16 1,990.03 0.0M
2022-02-23 2,227.06 2,253.98 2,196.37 2,204.14 0.0M
2022-02-22 2,286.30 2,288.96 2,168.85 2,226.92 0.0M
2022-02-21 2,343.56 2,352.22 2,274.14 2,286.44 0.0M
2022-02-18 2,373.40 2,382.00 2,338.05 2,338.55 0.0M
2022-02-17 2,437.40 2,438.65 2,372.88 2,375.86 0.0M
2022-02-16 2,444.21 2,469.53 2,425.01 2,436.70 0.0M
2022-02-15 2,408.32 2,465.71 2,405.86 2,444.21 0.0M
2022-02-14 2,491.00 2,491.14 2,380.01 2,408.32 0.0M
2022-02-11 2,520.60 2,520.60 2,479.48 2,492.27 0.0M
2022-02-10 2,511.14 2,523.66 2,502.39 2,519.64 0.0M
2022-02-09 2,447.76 2,511.44 2,447.56 2,511.42 0.0M
2022-02-08 2,418.26 2,451.71 2,417.34 2,448.05 0.0M
2022-02-07 2,404.89 2,420.13 2,385.41 2,418.42 0.0M
2022-02-04 2,404.66 2,425.15 2,381.40 2,405.05 0.0M
2022-02-03 2,416.19 2,428.16 2,384.14 2,404.66 0.0M
2022-02-02 2,397.50 2,447.68 2,397.50 2,416.19 0.0M
2022-02-01 2,361.92 2,394.06 2,361.92 2,394.06 0.0M
2022-01-31 2,360.16 2,384.90 2,352.87 2,356.24 0.0M
2022-01-28 2,377.51 2,378.61 2,333.64 2,360.45 0.0M
2022-01-27 2,346.30 2,390.09 2,327.53 2,377.51 0.0M
2022-01-26 2,303.00 2,370.57 2,303.00 2,346.30 0.0M
2022-01-25 2,259.48 2,312.72 2,259.48 2,301.90 0.0M
2022-01-24 2,344.47 2,344.47 2,235.98 2,259.77 0.0M
2022-01-21 2,404.44 2,404.80 2,334.32 2,346.48 0.0M
2022-01-20 2,423.23 2,425.97 2,382.72 2,404.80 0.0M
2022-01-19 2,434.13 2,451.22 2,413.56 2,422.11 0.0M
2022-01-18 2,444.11 2,463.71 2,429.25 2,434.93 0.0M
2022-01-17 2,408.59 2,445.00 2,408.59 2,444.91 0.0M
2022-01-14 2,414.25 2,420.51 2,391.76 2,408.06 0.0M
2022-01-13 2,433.37 2,441.77 2,414.62 2,415.40 0.0M
2022-01-12 2,418.27 2,438.29 2,410.54 2,433.09 0.0M
2022-01-11 2,391.39 2,419.62 2,391.39 2,417.54 0.0M
2022-01-10 2,430.22 2,438.88 2,385.09 2,390.86 0.0M
2022-01-07 2,407.43 2,431.46 2,407.43 2,429.31 0.0M
2022-01-06 2,403.64 2,410.13 2,379.87 2,407.57 0.0M
2022-01-05 2,403.00 2,426.67 2,389.87 2,407.65 0.0M
2022-01-04 2,350.51 2,416.28 2,350.51 2,406.56 0.0M
2022-01-03 2,339.62 2,358.24 2,332.72 2,349.39 0.0M