Short ATX

SATX
🏛️ austria →
1,138.60
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
2023-12-29 1,596.76 1,599.35 1,586.60 1,587.19 0.0M
2023-12-28 1,587.72 1,597.74 1,587.13 1,596.63 0.0M
2023-12-27 1,596.61 1,600.33 1,584.98 1,584.98 0.0M
2023-12-22 1,602.23 1,602.23 1,595.43 1,597.75 0.0M
2023-12-21 1,613.31 1,614.46 1,599.77 1,600.74 0.0M
2023-12-20 1,601.58 1,615.19 1,596.85 1,601.78 0.0M
2023-12-19 1,618.07 1,618.55 1,607.79 1,608.71 0.0M
2023-12-18 1,620.02 1,621.35 1,609.87 1,616.99 0.0M
2023-12-15 1,615.13 1,619.78 1,608.52 1,612.58 0.0M
2023-12-14 1,626.97 1,627.03 1,609.61 1,619.59 0.0M
2023-12-13 1,649.03 1,649.16 1,637.72 1,648.37 0.0M
2023-12-12 1,648.54 1,651.55 1,638.78 1,647.39 0.0M
2023-12-11 1,639.18 1,647.53 1,636.73 1,643.92 0.0M
2023-12-08 1,649.30 1,652.04 1,630.93 1,634.78 0.0M
2023-12-07 1,650.48 1,657.63 1,648.15 1,650.25 0.0M
2023-12-06 1,641.42 1,646.04 1,635.98 1,641.80 0.0M
2023-12-05 1,644.12 1,644.12 1,632.46 1,638.34 0.0M
2023-12-04 1,636.99 1,641.02 1,629.54 1,638.01 0.0M
2023-12-01 1,646.45 1,650.66 1,633.73 1,635.00 0.0M
2023-11-30 1,651.45 1,655.82 1,644.79 1,647.61 0.0M
2023-11-29 1,659.74 1,660.88 1,647.02 1,653.07 0.0M
2023-11-28 1,668.70 1,671.73 1,657.31 1,658.65 0.0M
2023-11-27 1,670.72 1,675.66 1,663.24 1,668.72 0.0M
2023-11-24 1,671.67 1,672.13 1,660.39 1,664.36 0.0M
2023-11-23 1,667.07 1,673.80 1,665.78 1,669.55 0.0M
2023-11-22 1,670.42 1,672.73 1,659.72 1,668.46 0.0M
2023-11-21 1,659.06 1,670.75 1,657.51 1,668.09 0.0M
2023-11-20 1,653.79 1,662.22 1,653.69 1,655.50 0.0M
2023-11-17 1,658.51 1,660.16 1,651.06 1,655.81 0.0M
2023-11-16 1,653.14 1,661.76 1,648.71 1,661.70 0.0M
2023-11-15 1,658.44 1,658.44 1,645.34 1,649.51 0.0M
2023-11-14 1,686.47 1,689.47 1,662.09 1,662.31 0.0M
2023-11-13 1,687.50 1,688.71 1,676.71 1,678.26 0.0M
2023-11-10 1,697.24 1,702.56 1,690.18 1,690.18 0.0M
2023-11-09 1,712.55 1,716.59 1,689.48 1,690.66 0.0M
2023-11-08 1,724.77 1,725.34 1,703.04 1,711.42 0.0M
2023-11-07 1,704.50 1,719.29 1,701.81 1,712.01 0.0M
2023-11-06 1,695.72 1,698.98 1,685.23 1,691.28 0.0M
2023-11-03 1,704.24 1,707.00 1,691.16 1,697.31 0.0M
2023-11-02 1,747.52 1,747.57 1,719.29 1,725.29 0.0M
2023-11-01 1,751.52 1,767.61 1,751.52 1,760.05 0.0M
2023-10-31 1,772.94 1,776.08 1,751.68 1,752.82 0.0M
2023-10-30 1,775.90 1,776.82 1,762.44 1,767.04 0.0M
2023-10-27 1,785.77 1,792.22 1,770.19 1,789.29 0.0M
2023-10-25 1,776.60 1,790.05 1,775.27 1,786.27 0.0M
2023-10-24 1,778.62 1,786.95 1,774.65 1,781.99 0.0M
2023-10-23 1,778.88 1,794.72 1,777.35 1,785.29 0.0M
2023-10-20 1,761.44 1,779.21 1,761.03 1,778.51 0.0M
2023-10-19 1,739.29 1,753.10 1,739.23 1,750.94 0.0M
2023-10-18 1,719.43 1,738.96 1,718.03 1,737.47 0.0M
2023-10-17 1,711.91 1,729.39 1,709.62 1,714.46 0.0M
2023-10-16 1,711.19 1,721.77 1,703.80 1,708.06 0.0M
2023-10-13 1,705.74 1,716.74 1,700.67 1,712.96 0.0M
2023-10-12 1,692.45 1,706.93 1,690.61 1,702.45 0.0M
2023-10-11 1,710.34 1,710.53 1,694.46 1,700.42 0.0M
2023-10-10 1,729.54 1,730.67 1,710.03 1,710.40 0.0M
2023-10-09 1,735.80 1,746.83 1,734.63 1,743.29 0.0M
2023-10-06 1,741.59 1,748.40 1,726.29 1,726.31 0.0M
2023-10-05 1,739.30 1,751.99 1,734.11 1,742.03 0.0M
2023-10-04 1,750.14 1,752.76 1,738.10 1,747.79 0.0M
2023-10-03 1,727.20 1,742.29 1,720.50 1,739.93 0.0M
2023-10-02 1,690.25 1,725.81 1,686.58 1,720.78 0.0M
2023-09-29 1,695.46 1,700.14 1,686.08 1,698.19 0.0M
2023-09-28 1,718.45 1,725.25 1,705.63 1,706.63 0.0M
2023-09-27 1,726.60 1,727.78 1,717.15 1,721.99 0.0M
2023-09-26 1,725.67 1,739.12 1,720.21 1,725.41 0.0M
2023-09-25 1,709.96 1,721.37 1,700.62 1,713.32 0.0M
2023-09-22 1,698.73 1,708.73 1,696.65 1,700.91 0.0M
2023-09-21 1,682.01 1,702.47 1,681.99 1,698.48 0.0M
2023-09-20 1,688.79 1,688.81 1,669.00 1,672.48 0.0M
2023-09-19 1,703.70 1,703.82 1,687.06 1,690.38 0.0M
2023-09-18 1,684.32 1,702.89 1,684.16 1,698.55 0.0M
2023-09-15 1,674.68 1,689.26 1,673.13 1,686.56 0.0M
2023-09-14 1,705.29 1,706.33 1,679.15 1,682.57 0.0M
2023-09-13 1,702.25 1,711.53 1,695.59 1,705.95 0.0M
2023-09-12 1,702.45 1,708.23 1,694.79 1,695.64 0.0M
2023-09-11 1,701.01 1,708.27 1,697.77 1,703.39 0.0M
2023-09-08 1,700.48 1,716.13 1,698.27 1,705.42 0.0M
2023-09-07 1,694.96 1,710.27 1,694.45 1,707.11 0.0M
2023-09-06 1,684.05 1,692.05 1,682.31 1,687.78 0.0M
2023-09-05 1,689.33 1,690.35 1,672.46 1,678.16 0.0M
2023-09-04 1,683.96 1,690.36 1,678.44 1,685.34 0.0M
2023-09-01 1,695.97 1,696.83 1,682.57 1,688.74 0.0M
2023-08-31 1,687.39 1,697.37 1,680.69 1,697.37 0.0M
2023-08-30 1,693.53 1,694.83 1,683.49 1,689.34 0.0M
2023-08-29 1,705.52 1,711.74 1,696.56 1,697.34 0.0M
2023-08-28 1,715.42 1,720.50 1,709.14 1,710.99 0.0M
2023-08-25 1,728.17 1,728.56 1,716.86 1,725.84 0.0M
2023-08-24 1,717.92 1,730.06 1,715.64 1,728.20 0.0M
2023-08-23 1,703.31 1,726.16 1,696.29 1,725.33 0.0M
2023-08-22 1,709.11 1,709.19 1,695.90 1,703.32 0.0M
2023-08-21 1,711.46 1,718.58 1,702.67 1,715.74 0.0M
2023-08-18 1,715.95 1,725.41 1,711.35 1,713.62 0.0M
2023-08-17 1,706.51 1,711.87 1,697.13 1,708.70 0.0M
2023-08-16 1,710.18 1,711.55 1,693.77 1,700.18 0.0M
2023-08-15 1,694.19 1,710.53 1,691.64 1,708.71 0.0M
2023-08-14 1,699.25 1,701.83 1,690.06 1,695.55 0.0M
2023-08-11 1,687.30 1,700.59 1,686.77 1,695.15 0.0M
2023-08-10 1,681.89 1,684.40 1,676.69 1,681.45 0.0M
2023-08-09 1,679.12 1,684.16 1,671.94 1,675.16 0.0M
2023-08-08 1,672.75 1,691.79 1,671.90 1,683.40 0.0M
2023-08-07 1,668.65 1,672.92 1,660.41 1,662.89 0.0M
2023-08-04 1,667.84 1,671.40 1,661.21 1,665.20 0.0M
2023-08-03 1,674.96 1,689.79 1,668.04 1,668.36 0.0M
2023-08-02 1,666.35 1,674.41 1,657.71 1,674.11 0.0M
2023-08-01 1,642.17 1,652.62 1,637.37 1,650.16 0.0M
2023-07-31 1,645.05 1,646.21 1,629.95 1,640.76 0.0M
2023-07-28 1,650.47 1,662.36 1,650.47 1,656.01 0.0M
2023-07-27 1,647.92 1,654.27 1,640.68 1,650.16 0.0M
2023-07-26 1,639.68 1,666.00 1,639.68 1,654.76 0.0M
2023-07-25 1,643.84 1,647.30 1,638.17 1,641.47 0.0M
2023-07-24 1,657.21 1,660.84 1,646.77 1,647.13 0.0M
2023-07-21 1,663.49 1,663.57 1,651.18 1,655.70 0.0M
2023-07-20 1,663.82 1,664.37 1,653.30 1,661.39 0.0M
2023-07-19 1,666.54 1,675.00 1,663.02 1,668.59 0.0M
2023-07-18 1,684.10 1,690.84 1,668.68 1,678.30 0.0M
2023-07-17 1,690.17 1,690.45 1,680.11 1,684.00 0.0M
2023-07-14 1,679.58 1,684.29 1,658.79 1,680.44 0.0M
2023-07-13 1,684.55 1,687.45 1,674.16 1,677.40 0.0M
2023-07-12 1,703.75 1,706.20 1,684.86 1,686.77 0.0M
2023-07-11 1,713.34 1,721.65 1,709.34 1,714.03 0.0M
2023-07-10 1,716.44 1,724.46 1,709.34 1,718.59 0.0M
2023-07-07 1,721.02 1,727.03 1,708.59 1,710.35 0.0M
2023-07-06 1,702.37 1,722.41 1,695.29 1,717.65 0.0M
2023-07-05 1,676.81 1,690.67 1,670.92 1,686.80 0.0M
2023-07-04 1,674.61 1,683.27 1,659.12 1,661.64 0.0M
2023-07-03 1,688.54 1,688.77 1,675.78 1,675.84 0.0M
2023-06-30 1,711.89 1,721.13 1,684.43 1,687.45 0.0M
2023-06-29 1,717.38 1,728.57 1,708.89 1,711.19 0.0M
2023-06-28 1,717.48 1,727.57 1,712.63 1,718.20 0.0M
2023-06-27 1,717.87 1,739.13 1,715.37 1,726.83 0.0M
2023-06-26 1,735.36 1,754.42 1,729.30 1,729.47 0.0M
2023-06-23 1,723.22 1,741.24 1,720.57 1,740.09 0.0M
2023-06-22 1,713.68 1,723.46 1,708.01 1,720.09 0.0M
2023-06-21 1,695.94 1,700.77 1,686.60 1,698.85 0.0M
2023-06-20 1,688.72 1,698.29 1,686.66 1,694.86 0.0M
2023-06-19 1,674.84 1,687.65 1,673.89 1,685.09 0.0M
2023-06-16 1,674.18 1,677.87 1,665.39 1,669.81 0.0M
2023-06-15 1,663.88 1,675.51 1,659.36 1,669.37 0.0M
2023-06-14 1,668.00 1,670.08 1,654.81 1,657.90 0.0M
2023-06-13 1,672.91 1,679.70 1,668.09 1,671.35 0.0M
2023-06-12 1,679.06 1,684.49 1,670.41 1,678.34 0.0M
2023-06-09 1,685.76 1,690.93 1,677.55 1,683.03 0.0M
2023-06-08 1,692.93 1,694.90 1,676.63 1,683.00 0.0M
2023-06-07 1,698.83 1,707.53 1,693.03 1,694.50 0.0M
2023-06-06 1,713.55 1,715.90 1,696.70 1,700.05 0.0M
2023-06-05 1,708.98 1,712.83 1,698.01 1,708.64 0.0M
2023-06-02 1,736.91 1,744.56 1,709.08 1,709.08 0.0M
2023-06-01 1,754.38 1,765.30 1,747.15 1,752.32 0.0M
2023-05-31 1,766.75 1,768.80 1,748.65 1,763.32 0.0M
2023-05-30 1,745.63 1,753.75 1,734.74 1,752.62 0.0M
2023-05-29 1,726.83 1,745.06 1,726.14 1,742.38 0.0M
2023-05-26 1,734.74 1,750.02 1,732.02 1,736.95 0.0M
2023-05-25 1,719.65 1,741.93 1,718.10 1,741.82 0.0M
2023-05-24 1,697.68 1,724.39 1,697.68 1,720.68 0.0M
2023-05-23 1,691.06 1,693.52 1,682.77 1,685.44 0.0M
2023-05-22 1,698.83 1,699.47 1,679.25 1,683.82 0.0M
2023-05-19 1,695.59 1,697.28 1,682.39 1,697.14 0.0M
2023-05-18 1,692.85 1,706.79 1,692.64 1,701.34 0.0M
2023-05-17 1,719.07 1,721.16 1,706.69 1,708.40 0.0M
2023-05-16 1,709.80 1,714.35 1,696.82 1,712.67 0.0M
2023-05-15 1,701.89 1,717.71 1,699.82 1,708.91 0.0M
2023-05-12 1,700.57 1,710.02 1,696.70 1,707.64 0.0M
2023-05-11 1,697.50 1,712.31 1,693.92 1,705.15 0.0M
2023-05-10 1,674.99 1,708.41 1,673.93 1,697.14 0.0M
2023-05-09 1,675.42 1,685.37 1,672.89 1,677.65 0.0M
2023-05-08 1,686.48 1,686.55 1,665.20 1,668.04 0.0M
2023-05-05 1,708.35 1,711.92 1,685.62 1,689.79 0.0M
2023-05-04 1,706.62 1,725.02 1,702.17 1,721.82 0.0M
2023-05-03 1,700.92 1,711.32 1,696.86 1,709.16 0.0M
2023-05-02 1,677.17 1,710.07 1,672.62 1,707.58 0.0M
2023-04-28 1,667.76 1,698.84 1,666.95 1,676.23 0.0M
2023-04-27 1,684.49 1,696.55 1,675.79 1,677.62 0.0M
2023-04-26 1,696.07 1,709.68 1,684.87 1,687.47 0.0M
2023-04-25 1,685.81 1,694.21 1,683.13 1,687.87 0.0M
2023-04-24 1,683.45 1,684.01 1,671.04 1,675.04 0.0M
2023-04-21 1,673.95 1,682.14 1,669.00 1,676.89 0.0M
2023-04-20 1,669.55 1,683.02 1,668.04 1,675.77 0.0M
2023-04-19 1,668.74 1,682.45 1,667.19 1,672.08 0.0M
2023-04-18 1,669.06 1,672.26 1,655.94 1,664.92 0.0M
2023-04-17 1,668.43 1,675.62 1,661.76 1,673.84 0.0M
2023-04-14 1,686.51 1,689.98 1,668.90 1,673.02 0.0M
2023-04-13 1,690.18 1,697.92 1,684.20 1,689.61 0.0M
2023-04-12 1,680.37 1,696.93 1,677.41 1,689.23 0.0M
2023-04-11 1,683.88 1,692.14 1,680.41 1,685.66 0.0M
2023-04-06 1,714.52 1,715.17 1,701.54 1,703.83 0.0M
2023-04-05 1,704.95 1,723.20 1,701.44 1,717.63 0.0M
2023-04-04 1,684.23 1,704.52 1,677.03 1,701.71 0.0M
2023-04-03 1,698.94 1,703.82 1,686.24 1,692.47 0.0M
2023-03-31 1,702.49 1,724.46 1,701.28 1,705.49 0.0M
2023-03-30 1,743.26 1,748.60 1,703.22 1,705.18 0.0M
2023-03-29 1,781.61 1,788.10 1,755.36 1,759.62 0.0M
2023-03-28 1,770.58 1,801.62 1,768.21 1,793.74 0.0M
2023-03-27 1,782.04 1,821.29 1,782.04 1,799.96 0.0M
2023-03-24 1,757.96 1,820.15 1,757.96 1,815.71 0.0M
2023-03-23 1,734.04 1,746.71 1,727.28 1,739.42 0.0M
2023-03-22 1,713.34 1,729.45 1,701.70 1,727.99 0.0M
2023-03-21 1,723.66 1,725.50 1,695.95 1,704.03 0.0M
2023-03-20 1,785.19 1,818.56 1,732.50 1,752.56 0.0M
2023-03-17 1,720.87 1,771.10 1,698.17 1,761.05 0.0M
2023-03-16 1,712.71 1,771.66 1,712.71 1,748.13 0.0M
2023-03-15 1,655.50 1,747.47 1,644.69 1,747.35 0.0M
2023-03-14 1,683.49 1,687.00 1,636.09 1,643.55 0.0M
2023-03-13 1,622.30 1,689.85 1,621.59 1,671.22 0.0M
2023-03-10 1,617.52 1,621.90 1,603.92 1,605.06 0.0M
2023-03-09 1,558.25 1,579.49 1,558.25 1,578.21 0.0M
2023-03-08 1,571.40 1,572.15 1,553.74 1,555.19 0.0M
2023-03-07 1,563.68 1,570.33 1,557.34 1,563.45 0.0M
2023-03-06 1,555.71 1,562.98 1,555.37 1,559.38 0.0M
2023-03-03 1,564.86 1,565.91 1,555.95 1,561.79 0.0M
2023-03-02 1,583.05 1,585.70 1,568.37 1,568.37 0.0M
2023-03-01 1,556.19 1,580.66 1,555.69 1,577.05 0.0M
2023-02-28 1,582.36 1,591.37 1,556.71 1,558.23 0.0M
2023-02-27 1,593.42 1,606.31 1,577.77 1,580.69 0.0M
2023-02-24 1,590.26 1,599.12 1,585.55 1,599.12 0.0M
2023-02-23 1,600.21 1,604.84 1,589.75 1,593.92 0.0M
2023-02-22 1,596.12 1,605.61 1,595.12 1,597.10 0.0M
2023-02-21 1,583.51 1,590.68 1,578.51 1,583.87 0.0M
2023-02-20 1,584.63 1,591.45 1,581.16 1,582.53 0.0M
2023-02-17 1,588.26 1,596.89 1,578.49 1,579.39 0.0M
2023-02-16 1,581.27 1,600.79 1,576.98 1,576.98 0.0M
2023-02-15 1,597.47 1,599.12 1,590.16 1,591.86 0.0M
2023-02-14 1,600.61 1,600.61 1,586.10 1,596.08 0.0M
2023-02-13 1,610.71 1,615.14 1,599.85 1,605.43 0.0M
2023-02-10 1,598.18 1,615.64 1,595.01 1,601.99 0.0M
2023-02-09 1,598.57 1,603.09 1,582.47 1,587.63 0.0M
2023-02-08 1,615.00 1,617.68 1,597.30 1,606.15 0.0M
2023-02-07 1,638.98 1,643.66 1,623.72 1,628.61 0.0M
2023-02-06 1,641.15 1,653.09 1,635.61 1,645.58 0.0M
2023-02-03 1,639.32 1,650.92 1,629.00 1,633.03 0.0M
2023-02-02 1,629.54 1,645.65 1,625.10 1,629.87 0.0M
2023-02-01 1,628.66 1,636.77 1,621.94 1,633.26 0.0M
2023-01-31 1,643.33 1,648.61 1,630.47 1,630.47 0.0M
2023-01-30 1,654.27 1,654.46 1,642.56 1,643.52 0.0M
2023-01-27 1,647.74 1,649.51 1,635.26 1,635.26 0.0M
2023-01-26 1,648.61 1,656.63 1,645.49 1,652.88 0.0M
2023-01-25 1,654.98 1,663.49 1,653.54 1,655.52 0.0M
2023-01-24 1,656.20 1,666.49 1,653.81 1,656.34 0.0M
2023-01-23 1,661.16 1,667.79 1,655.18 1,660.92 0.0M
2023-01-20 1,671.02 1,678.77 1,667.42 1,671.56 0.0M
2023-01-19 1,668.73 1,690.02 1,667.54 1,680.49 0.0M
2023-01-18 1,671.63 1,672.17 1,645.10 1,649.63 0.0M
2023-01-17 1,666.91 1,681.64 1,663.77 1,673.44 0.0M
2023-01-16 1,667.52 1,674.92 1,663.73 1,670.80 0.0M
2023-01-13 1,675.56 1,680.80 1,665.07 1,675.02 0.0M
2023-01-12 1,689.07 1,689.18 1,667.46 1,675.41 0.0M
2023-01-11 1,697.19 1,697.49 1,682.42 1,695.72 0.0M
2023-01-10 1,700.08 1,701.00 1,686.70 1,699.86 0.0M
2023-01-09 1,674.92 1,684.39 1,667.88 1,684.39 0.0M
2023-01-06 1,697.54 1,705.12 1,679.83 1,683.29 0.0M
2023-01-05 1,707.08 1,713.29 1,696.34 1,698.85 0.0M
2023-01-04 1,719.84 1,721.79 1,701.81 1,714.65 0.0M
2023-01-03 1,733.83 1,735.50 1,714.88 1,722.28 0.0M
2023-01-02 1,751.34 1,760.32 1,739.42 1,743.19 0.0M