Short ATX

SATX
🏛️ austria →
1,141.24
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
2025-09-30 1,143.59 1,144.91 1,136.73 1,141.24 0.0M
2025-09-29 1,133.46 1,143.12 1,133.19 1,138.60 0.0M
2025-09-26 1,137.34 1,145.32 1,135.52 1,136.29 0.0M
2025-09-25 1,146.40 1,149.88 1,141.81 1,142.08 0.0M
2025-09-24 1,140.25 1,147.31 1,136.99 1,140.77 0.0M
2025-09-23 1,144.05 1,144.52 1,136.85 1,139.10 0.0M
2025-09-22 1,145.53 1,151.59 1,143.70 1,147.08 0.0M
2025-09-19 1,140.77 1,145.60 1,135.61 1,141.82 0.0M
2025-09-18 1,152.39 1,152.92 1,139.91 1,139.94 0.0M
2025-09-17 1,151.32 1,158.33 1,148.24 1,154.33 0.0M
2025-09-16 1,142.42 1,156.91 1,142.27 1,154.29 0.0M
2025-09-15 1,134.98 1,141.54 1,133.71 1,137.54 0.0M
2025-09-12 1,136.42 1,146.14 1,134.62 1,136.66 0.0M
2025-09-11 1,140.32 1,143.72 1,131.65 1,137.24 0.0M
2025-09-10 1,133.97 1,141.06 1,129.51 1,140.99 0.0M
2025-09-09 1,135.66 1,138.61 1,131.46 1,134.49 0.0M
2025-09-08 1,142.79 1,145.34 1,136.29 1,136.51 0.0M
2025-09-05 1,137.00 1,151.54 1,136.83 1,148.44 0.0M
2025-09-04 1,147.54 1,148.68 1,135.11 1,142.28 0.0M
2025-09-03 1,142.92 1,150.63 1,141.81 1,148.52 0.0M
2025-09-02 1,134.98 1,152.40 1,134.98 1,149.38 0.0M
2025-09-01 1,137.77 1,142.96 1,132.91 1,135.92 0.0M
2025-08-29 1,137.26 1,143.69 1,134.65 1,143.69 0.0M
2025-08-28 1,126.66 1,137.85 1,126.66 1,134.39 0.0M
2025-08-27 1,119.71 1,137.92 1,119.47 1,134.06 0.0M
2025-08-26 1,116.82 1,123.75 1,114.25 1,121.83 0.0M
2025-08-25 1,100.08 1,108.92 1,097.98 1,108.66 0.0M
2025-08-22 1,100.85 1,103.57 1,096.77 1,102.17 0.0M
2025-08-21 1,099.53 1,108.28 1,096.47 1,096.47 0.0M
2025-08-20 1,092.50 1,099.58 1,092.24 1,096.91 0.0M
2025-08-19 1,099.50 1,100.03 1,085.74 1,087.71 0.0M
2025-08-18 1,094.68 1,105.55 1,091.81 1,103.64 0.0M
2025-08-15 1,101.03 1,101.03 1,088.09 1,088.29 0.0M
2025-08-14 1,114.93 1,115.42 1,105.47 1,105.47 0.0M
2025-08-13 1,115.41 1,120.48 1,114.76 1,117.51 0.0M
2025-08-12 1,116.93 1,122.61 1,114.22 1,118.18 0.0M
2025-08-11 1,115.17 1,123.66 1,113.01 1,117.07 0.0M
2025-08-08 1,130.97 1,131.02 1,116.43 1,116.76 0.0M
2025-08-07 1,150.43 1,150.58 1,122.35 1,132.34 0.0M
2025-08-06 1,157.69 1,161.74 1,151.59 1,157.20 0.0M
2025-08-05 1,163.16 1,173.16 1,161.26 1,165.90 0.0M
2025-08-04 1,177.67 1,177.67 1,166.91 1,167.03 0.0M
2025-08-01 1,167.16 1,187.10 1,163.06 1,183.01 0.0M
2025-07-31 1,160.17 1,167.12 1,152.47 1,166.31 0.0M
2025-07-30 1,155.29 1,157.00 1,149.20 1,150.74 0.0M
2025-07-29 1,156.64 1,156.65 1,150.36 1,153.19 0.0M
2025-07-28 1,147.13 1,158.41 1,143.12 1,156.56 0.0M
2025-07-25 1,160.43 1,162.42 1,150.51 1,152.02 0.0M
2025-07-24 1,161.29 1,162.84 1,151.99 1,154.29 0.0M
2025-07-23 1,169.58 1,176.16 1,166.69 1,168.43 0.0M
2025-07-22 1,169.40 1,177.77 1,168.23 1,173.21 0.0M
2025-07-21 1,172.24 1,172.86 1,167.46 1,168.72 0.0M
2025-07-18 1,175.49 1,178.75 1,171.74 1,174.50 0.0M
2025-07-17 1,182.08 1,184.31 1,172.49 1,174.11 0.0M
2025-07-16 1,183.58 1,188.62 1,177.49 1,186.43 0.0M
2025-07-15 1,175.68 1,181.49 1,172.80 1,181.49 0.0M
2025-07-14 1,185.64 1,189.57 1,176.30 1,176.80 0.0M
2025-07-11 1,175.65 1,183.32 1,174.70 1,174.70 0.0M
2025-07-10 1,171.54 1,173.21 1,167.78 1,168.81 0.0M
2025-07-09 1,192.31 1,194.82 1,173.22 1,173.22 0.0M
2025-07-08 1,195.26 1,203.87 1,193.33 1,195.74 0.0M
2025-07-07 1,203.86 1,205.57 1,196.15 1,196.18 0.0M
2025-07-04 1,193.17 1,206.82 1,192.97 1,202.32 0.0M
2025-07-03 1,193.83 1,194.26 1,188.94 1,189.43 0.0M
2025-07-02 1,193.00 1,199.05 1,188.04 1,196.40 0.0M
2025-07-01 1,191.95 1,202.52 1,191.04 1,199.75 0.0M
2025-06-30 1,190.58 1,201.64 1,188.99 1,189.61 0.0M
2025-06-27 1,200.30 1,205.53 1,192.31 1,192.31 0.0M
2025-06-26 1,208.15 1,213.80 1,203.29 1,209.15 0.0M
2025-06-25 1,205.86 1,213.29 1,203.85 1,208.19 0.0M
2025-06-24 1,211.52 1,215.86 1,204.95 1,206.74 0.0M
2025-06-23 1,223.56 1,228.69 1,215.84 1,223.33 0.0M
2025-06-20 1,218.94 1,218.94 1,206.37 1,215.09 0.0M
2025-06-19 1,215.52 1,222.59 1,213.07 1,222.55 0.0M
2025-06-18 1,205.70 1,215.46 1,200.36 1,209.00 0.0M
2025-06-17 1,201.85 1,209.61 1,201.24 1,204.16 0.0M
2025-06-16 1,200.63 1,202.95 1,195.97 1,196.67 0.0M
2025-06-13 1,211.80 1,217.01 1,208.87 1,208.87 0.0M
2025-06-12 1,200.80 1,212.25 1,195.74 1,199.51 0.0M
2025-06-11 1,194.47 1,200.27 1,192.20 1,200.17 0.0M
2025-06-10 1,189.16 1,199.31 1,188.29 1,199.31 0.0M
2025-06-09 1,185.12 1,192.84 1,185.04 1,187.98 0.0M
2025-06-06 1,196.72 1,197.10 1,184.08 1,184.08 0.0M
2025-06-05 1,200.30 1,204.59 1,192.95 1,192.95 0.0M
2025-06-04 1,199.28 1,203.19 1,191.30 1,199.15 0.0M
2025-06-03 1,193.24 1,211.75 1,192.74 1,201.76 0.0M
2025-06-02 1,206.34 1,207.99 1,196.40 1,198.15 0.0M
2025-05-30 1,201.12 1,201.64 1,192.81 1,200.34 0.0M
2025-05-29 1,188.59 1,201.25 1,188.02 1,200.88 0.0M
2025-05-28 1,192.85 1,199.22 1,191.29 1,198.28 0.0M
2025-05-27 1,202.59 1,204.19 1,192.12 1,197.43 0.0M
2025-05-26 1,207.03 1,209.02 1,199.39 1,202.84 0.0M
2025-05-23 1,217.49 1,256.99 1,211.42 1,223.43 0.0M
2025-05-22 1,216.23 1,229.93 1,215.99 1,217.45 0.0M
2025-05-21 1,210.46 1,216.45 1,208.58 1,212.52 0.0M
2025-05-20 1,216.97 1,219.08 1,205.55 1,205.55 0.0M
2025-05-19 1,215.76 1,223.88 1,213.63 1,215.26 0.0M
2025-05-16 1,219.17 1,222.08 1,209.63 1,209.69 0.0M
2025-05-15 1,218.28 1,224.00 1,214.52 1,218.30 0.0M
2025-05-14 1,218.73 1,224.72 1,207.60 1,207.60 0.0M
2025-05-13 1,223.37 1,229.25 1,220.14 1,220.61 0.0M
2025-05-12 1,228.95 1,229.10 1,216.38 1,220.30 0.0M
2025-05-09 1,250.99 1,251.30 1,241.18 1,245.18 0.0M
2025-05-08 1,263.69 1,268.08 1,250.09 1,250.89 0.0M
2025-05-07 1,285.94 1,287.79 1,267.49 1,269.20 0.0M
2025-05-06 1,275.53 1,310.24 1,274.15 1,283.21 0.0M
2025-05-05 1,300.95 1,300.95 1,287.86 1,287.91 0.0M
2025-05-02 1,303.59 1,320.55 1,303.15 1,308.77 0.0M
2025-04-30 1,319.14 1,338.20 1,315.12 1,315.12 0.0M
2025-04-29 1,328.88 1,330.50 1,315.10 1,315.89 0.0M
2025-04-28 1,323.83 1,334.74 1,317.01 1,330.20 0.0M
2025-04-25 1,331.55 1,339.69 1,326.43 1,326.69 0.0M
2025-04-24 1,341.90 1,348.97 1,338.07 1,338.55 0.0M
2025-04-23 1,354.56 1,358.87 1,330.25 1,342.80 0.0M
2025-04-22 1,380.88 1,388.60 1,374.00 1,374.00 0.0M
2025-04-17 1,373.59 1,385.45 1,372.65 1,375.39 0.0M
2025-04-16 1,385.97 1,392.34 1,373.51 1,374.49 0.0M
2025-04-15 1,389.62 1,392.53 1,373.46 1,376.91 0.0M
2025-04-14 1,422.24 1,428.41 1,398.83 1,404.39 0.0M
2025-04-11 1,437.56 1,479.40 1,437.56 1,452.05 0.0M
2025-04-10 1,488.10 1,488.10 1,360.59 1,452.12 0.0M
2025-04-09 1,481.16 1,516.33 1,472.03 1,499.10 0.0M
2025-04-08 1,470.34 1,480.81 1,421.06 1,458.11 0.0M
2025-04-07 1,467.56 1,560.82 1,455.10 1,505.91 0.0M
2025-04-04 1,395.63 1,480.38 1,390.60 1,451.60 0.0M
2025-04-03 1,352.63 1,371.46 1,346.26 1,369.87 0.0M
2025-04-02 1,323.82 1,337.90 1,323.79 1,329.12 0.0M
2025-04-01 1,338.72 1,345.35 1,320.05 1,320.07 0.0M
2025-03-31 1,337.66 1,352.30 1,333.96 1,345.82 0.0M
2025-03-28 1,303.13 1,324.93 1,300.51 1,321.51 0.0M
2025-03-27 1,302.07 1,307.76 1,293.86 1,294.44 0.0M
2025-03-26 1,287.46 1,299.90 1,285.27 1,290.04 0.0M
2025-03-25 1,282.83 1,298.95 1,282.36 1,292.34 0.0M
2025-03-24 1,282.34 1,286.80 1,277.65 1,284.05 0.0M
2025-03-21 1,287.35 1,302.00 1,287.35 1,295.05 0.0M
2025-03-20 1,270.20 1,296.38 1,267.83 1,287.25 0.0M
2025-03-19 1,275.35 1,278.48 1,268.82 1,271.56 0.0M
2025-03-18 1,271.13 1,274.52 1,266.08 1,267.67 0.0M
2025-03-17 1,280.02 1,280.91 1,267.84 1,280.31 0.0M
2025-03-14 1,311.88 1,313.99 1,281.95 1,282.69 0.0M
2025-03-13 1,317.70 1,322.06 1,306.53 1,316.58 0.0M
2025-03-12 1,307.15 1,320.84 1,305.97 1,313.12 0.0M
2025-03-11 1,311.52 1,328.28 1,310.85 1,320.65 0.0M
2025-03-10 1,285.71 1,321.40 1,285.71 1,312.84 0.0M
2025-03-07 1,288.64 1,293.75 1,281.25 1,285.06 0.0M
2025-03-06 1,287.56 1,291.32 1,271.76 1,273.38 0.0M
2025-03-05 1,324.93 1,324.93 1,294.47 1,300.50 0.0M
2025-03-04 1,338.99 1,368.30 1,334.37 1,361.22 0.0M
2025-03-03 1,330.13 1,339.49 1,312.07 1,329.82 0.0M
2025-02-28 1,336.75 1,341.33 1,330.87 1,333.19 0.0M
2025-02-27 1,314.22 1,319.75 1,308.84 1,313.35 0.0M
2025-02-26 1,337.68 1,337.97 1,306.93 1,307.30 0.0M
2025-02-25 1,355.22 1,357.21 1,335.48 1,346.92 0.0M
2025-02-24 1,362.25 1,367.81 1,351.55 1,355.66 0.0M
2025-02-21 1,373.23 1,373.23 1,363.81 1,366.09 0.0M
2025-02-20 1,362.88 1,376.20 1,357.16 1,373.16 0.0M
2025-02-19 1,328.48 1,360.60 1,328.48 1,360.39 0.0M
2025-02-18 1,343.54 1,351.01 1,331.20 1,334.10 0.0M
2025-02-17 1,350.87 1,352.40 1,338.54 1,346.62 0.0M
2025-02-14 1,371.31 1,372.42 1,353.81 1,353.81 0.0M
2025-02-13 1,382.33 1,388.58 1,372.74 1,373.10 0.0M
2025-02-12 1,402.09 1,404.44 1,390.27 1,394.64 0.0M
2025-02-11 1,417.35 1,420.65 1,404.65 1,404.74 0.0M
2025-02-10 1,421.49 1,423.73 1,411.51 1,414.18 0.0M
2025-02-07 1,407.85 1,426.36 1,407.85 1,424.53 0.0M
2025-02-06 1,452.76 1,453.56 1,407.61 1,409.73 0.0M
2025-02-05 1,460.47 1,466.66 1,458.48 1,459.25 0.0M
2025-02-04 1,458.63 1,464.05 1,453.57 1,459.34 0.0M
2025-02-03 1,457.20 1,471.23 1,452.15 1,458.61 0.0M
2025-01-31 1,436.01 1,436.08 1,427.23 1,430.84 0.0M
2025-01-30 1,445.83 1,447.39 1,435.18 1,435.18 0.0M
2025-01-29 1,456.17 1,456.43 1,444.29 1,447.18 0.0M
2025-01-28 1,442.02 1,456.92 1,441.60 1,456.45 0.0M
2025-01-27 1,447.08 1,450.80 1,441.62 1,445.50 0.0M
2025-01-24 1,436.45 1,440.21 1,429.67 1,436.64 0.0M
2025-01-23 1,452.65 1,453.22 1,438.83 1,440.41 0.0M
2025-01-22 1,455.07 1,457.09 1,445.09 1,455.63 0.0M
2025-01-21 1,457.22 1,465.38 1,452.81 1,452.95 0.0M
2025-01-20 1,455.11 1,460.16 1,451.37 1,452.50 0.0M
2025-01-17 1,478.62 1,478.89 1,457.06 1,459.79 0.0M
2025-01-16 1,478.77 1,484.23 1,477.60 1,481.40 0.0M
2025-01-15 1,496.21 1,496.91 1,480.50 1,480.62 0.0M
2025-01-14 1,499.14 1,506.51 1,498.93 1,501.70 0.0M
2025-01-13 1,502.51 1,514.55 1,501.78 1,506.64 0.0M
2025-01-10 1,511.03 1,511.40 1,499.45 1,510.30 0.0M
2025-01-09 1,523.20 1,524.55 1,508.12 1,511.70 0.0M
2025-01-08 1,510.70 1,527.04 1,507.82 1,515.02 0.0M
2025-01-07 1,501.71 1,511.72 1,501.39 1,511.03 0.0M
2025-01-06 1,499.59 1,511.67 1,497.95 1,498.43 0.0M
2025-01-03 1,506.86 1,509.74 1,498.79 1,509.06 0.0M
2025-01-02 1,494.95 1,517.44 1,494.63 1,506.38 0.0M