Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,967.20 +1,556.00 (+2.38%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Andritz AG (ANDR.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 53.80 | 54.25 | 53.60 | 54.25 | 54.25 | 50,176 |
| 16 May 2024 | 53.95 | 53.95 | 53.40 | 53.80 | 53.80 | 82,700 |
| 15 May 2024 | 54.60 | 54.65 | 53.70 | 54.00 | 54.00 | 141,304 |
| 14 May 2024 | 54.20 | 54.40 | 54.00 | 54.40 | 54.40 | 55,090 |
| 13 May 2024 | 54.10 | 54.20 | 53.60 | 54.00 | 54.00 | 89,063 |
| 10 May 2024 | 53.75 | 54.25 | 53.75 | 54.25 | 54.25 | 62,670 |
| 09 May 2024 | 53.50 | 53.55 | 53.25 | 53.55 | 53.55 | 37,557 |
| 08 May 2024 | 53.45 | 53.55 | 53.20 | 53.40 | 53.40 | 121,997 |
| 07 May 2024 | 53.80 | 53.80 | 53.20 | 53.20 | 53.20 | 65,588 |
| 06 May 2024 | 52.45 | 53.10 | 52.40 | 53.00 | 53.00 | 48,438 |
| 03 May 2024 | 52.30 | 52.75 | 52.10 | 52.25 | 52.25 | 128,854 |
| 02 May 2024 | 51.55 | 51.80 | 51.20 | 51.80 | 51.80 | 119,698 |
| 30 Apr 2024 | 52.45 | 52.45 | 51.35 | 51.40 | 51.40 | 173,694 |
| 29 Apr 2024 | 51.30 | 52.25 | 50.95 | 52.25 | 52.25 | 107,969 |
| 26 Apr 2024 | 52.65 | 52.70 | 51.25 | 51.25 | 51.25 | 214,744 |
| 25 Apr 2024 | 52.00 | 54.00 | 50.70 | 52.40 | 52.40 | 317,819 |
| 24 Apr 2024 | 56.30 | 56.90 | 55.25 | 55.35 | 55.35 | 146,258 |
| 23 Apr 2024 | 56.00 | 56.15 | 54.75 | 56.10 | 56.10 | 76,782 |
| 22 Apr 2024 | 56.50 | 56.70 | 55.90 | 55.90 | 55.90 | 105,210 |
| 19 Apr 2024 | 57.00 | 57.05 | 56.15 | 56.30 | 56.30 | 137,774 |
| 18 Apr 2024 | 57.10 | 57.40 | 56.95 | 57.10 | 57.10 | 110,683 |
| 17 Apr 2024 | 57.00 | 57.55 | 56.85 | 57.00 | 57.00 | 89,104 |
| 16 Apr 2024 | 57.10 | 57.35 | 56.80 | 57.00 | 57.00 | 134,987 |
| 15 Apr 2024 | 57.05 | 58.50 | 57.05 | 57.90 | 57.90 | 59,742 |
| 12 Apr 2024 | 57.60 | 58.85 | 57.00 | 57.00 | 57.00 | 98,635 |
| 11 Apr 2024 | 57.30 | 57.55 | 56.80 | 57.00 | 57.00 | 82,385 |
| 10 Apr 2024 | 58.00 | 58.50 | 57.45 | 57.60 | 57.60 | 52,447 |
| 09 Apr 2024 | 57.00 | 57.80 | 57.00 | 57.80 | 57.80 | 60,757 |
| 08 Apr 2024 | 57.10 | 57.85 | 56.65 | 57.20 | 57.20 | 110,904 |
| 05 Apr 2024 | 56.75 | 57.30 | 56.15 | 57.00 | 57.00 | 119,798 |
| 04 Apr 2024 | 56.75 | 57.80 | 56.45 | 57.45 | 57.45 | 116,381 |
| 03 Apr 2024 | 56.65 | 57.30 | 55.95 | 57.10 | 57.10 | 80,399 |
| 02 Apr 2024 | 58.00 | 58.80 | 56.80 | 56.80 | 56.80 | 121,662 |
| 28 Mar 2024 | 57.35 | 57.90 | 57.00 | 57.80 | 57.80 | 116,429 |
| 27 Mar 2024 | 56.75 | 57.20 | 56.70 | 57.10 | 57.10 | 60,112 |
| 26 Mar 2024 | 57.00 | 57.15 | 56.45 | 56.65 | 56.65 | 107,435 |
| 25 Mar 2024 | 58.40 | 59.05 | 56.45 | 56.95 | 56.95 | 181,379 |
| 25 Mar 2024 | 2.5 Dividend | |||||
| 22 Mar 2024 | 59.90 | 60.05 | 59.40 | 59.60 | 57.10 | 76,409 |
| 21 Mar 2024 | 60.40 | 60.40 | 59.20 | 60.15 | 57.63 | 109,591 |
| 20 Mar 2024 | 59.70 | 59.70 | 58.95 | 59.65 | 57.15 | 55,994 |
| 19 Mar 2024 | 58.75 | 59.55 | 58.55 | 59.30 | 56.81 | 92,203 |
| 18 Mar 2024 | 58.25 | 58.70 | 58.20 | 58.70 | 56.24 | 55,694 |
| 15 Mar 2024 | 58.60 | 59.30 | 58.25 | 58.25 | 55.81 | 265,908 |
| 14 Mar 2024 | 58.75 | 58.90 | 58.40 | 58.60 | 56.14 | 72,210 |
| 13 Mar 2024 | 59.00 | 59.25 | 58.65 | 58.90 | 56.43 | 78,449 |
| 12 Mar 2024 | 58.60 | 58.75 | 58.10 | 58.75 | 56.29 | 100,324 |
| 11 Mar 2024 | 58.95 | 59.00 | 58.00 | 58.25 | 55.81 | 80,085 |
| 08 Mar 2024 | 58.55 | 59.10 | 58.30 | 59.05 | 56.57 | 65,779 |
| 07 Mar 2024 | 58.90 | 59.30 | 58.60 | 58.90 | 56.43 | 87,068 |
| 06 Mar 2024 | 58.35 | 59.00 | 57.80 | 59.00 | 56.53 | 99,373 |
| 05 Mar 2024 | 59.10 | 59.15 | 57.95 | 58.05 | 55.62 | 102,293 |
| 04 Mar 2024 | 59.60 | 59.65 | 58.75 | 59.20 | 56.72 | 69,668 |
| 01 Mar 2024 | 59.15 | 59.70 | 58.90 | 59.00 | 56.53 | 112,841 |
| 29 Feb 2024 | 60.85 | 60.85 | 56.35 | 58.10 | 55.66 | 393,909 |
| 28 Feb 2024 | 60.95 | 61.60 | 60.65 | 60.85 | 58.30 | 113,763 |
| 27 Feb 2024 | 60.60 | 61.05 | 60.50 | 60.90 | 58.35 | 93,437 |
| 26 Feb 2024 | 60.80 | 61.55 | 60.50 | 61.05 | 58.49 | 64,027 |
| 23 Feb 2024 | 60.90 | 61.00 | 60.45 | 60.80 | 58.25 | 35,548 |
| 22 Feb 2024 | 61.35 | 61.80 | 60.50 | 61.20 | 58.63 | 56,760 |
| 21 Feb 2024 | 59.90 | 60.95 | 59.90 | 60.95 | 58.39 | 65,075 |
| 20 Feb 2024 | 60.30 | 60.35 | 59.75 | 60.35 | 57.82 | 67,317 |
| 19 Feb 2024 | 60.50 | 60.50 | 59.70 | 60.25 | 57.72 | 49,824 |
| 16 Feb 2024 | 59.75 | 60.60 | 59.75 | 60.25 | 57.72 | 135,363 |
| 15 Feb 2024 | 59.40 | 60.20 | 58.70 | 59.25 | 56.76 | 123,014 |
| 14 Feb 2024 | 57.55 | 59.60 | 57.40 | 59.15 | 56.67 | 161,602 |
| 13 Feb 2024 | 57.00 | 57.50 | 56.30 | 56.70 | 54.32 | 48,585 |
| 12 Feb 2024 | 57.20 | 57.75 | 56.95 | 57.10 | 54.70 | 52,116 |
| 09 Feb 2024 | 56.50 | 57.45 | 56.50 | 57.45 | 55.04 | 66,131 |
| 08 Feb 2024 | 56.05 | 56.75 | 55.95 | 56.50 | 54.13 | 86,368 |
| 07 Feb 2024 | 56.35 | 57.05 | 55.95 | 56.30 | 53.94 | 95,590 |
| 06 Feb 2024 | 55.75 | 56.30 | 55.35 | 56.10 | 53.75 | 67,064 |
| 05 Feb 2024 | 56.80 | 56.90 | 55.50 | 55.65 | 53.32 | 64,438 |
| 02 Feb 2024 | 57.30 | 57.40 | 56.05 | 56.25 | 53.89 | 119,775 |
| 01 Feb 2024 | 57.05 | 58.30 | 56.80 | 57.15 | 54.75 | 73,042 |
| 31 Jan 2024 | 57.50 | 58.30 | 57.15 | 57.15 | 54.75 | 116,962 |
| 30 Jan 2024 | 57.65 | 58.00 | 57.30 | 57.50 | 55.09 | 84,682 |
| 29 Jan 2024 | 59.25 | 59.55 | 57.30 | 57.55 | 55.14 | 89,636 |
| 26 Jan 2024 | 58.35 | 59.15 | 58.20 | 59.05 | 56.57 | 78,010 |
| 25 Jan 2024 | 59.05 | 59.75 | 58.35 | 58.60 | 56.14 | 94,223 |
| 24 Jan 2024 | 56.70 | 59.20 | 56.25 | 58.70 | 56.24 | 224,893 |
| 23 Jan 2024 | 56.10 | 56.65 | 55.90 | 56.40 | 54.03 | 100,567 |
| 22 Jan 2024 | 55.40 | 56.10 | 55.30 | 55.70 | 53.36 | 106,595 |
| 19 Jan 2024 | 54.80 | 55.15 | 54.45 | 55.10 | 52.79 | 66,579 |
| 18 Jan 2024 | 54.00 | 54.50 | 53.65 | 54.20 | 51.93 | 52,151 |
| 17 Jan 2024 | 54.00 | 54.25 | 53.30 | 53.70 | 51.45 | 39,803 |
| 16 Jan 2024 | 54.15 | 54.85 | 53.85 | 54.65 | 52.36 | 65,368 |
| 15 Jan 2024 | 54.20 | 55.05 | 54.20 | 54.50 | 52.21 | 58,427 |
| 12 Jan 2024 | 54.50 | 55.10 | 53.85 | 53.85 | 51.59 | 84,338 |
| 11 Jan 2024 | 55.10 | 55.10 | 54.00 | 54.20 | 51.93 | 62,985 |
| 10 Jan 2024 | 54.30 | 54.80 | 54.20 | 54.70 | 52.41 | 58,799 |
| 09 Jan 2024 | 54.40 | 55.10 | 54.05 | 54.25 | 51.97 | 51,819 |
| 08 Jan 2024 | 53.60 | 54.25 | 53.25 | 54.15 | 51.88 | 48,160 |
| 05 Jan 2024 | 53.65 | 53.65 | 52.75 | 53.50 | 51.26 | 70,981 |
| 04 Jan 2024 | 53.30 | 53.85 | 53.20 | 53.85 | 51.59 | 59,921 |
| 03 Jan 2024 | 54.75 | 54.80 | 53.40 | 53.60 | 51.35 | 97,078 |
| 02 Jan 2024 | 56.00 | 56.40 | 54.75 | 54.95 | 52.65 | 88,457 |
| 29 Dec 2023 | 55.90 | 56.40 | 55.90 | 56.40 | 54.03 | 57,913 |
| 28 Dec 2023 | 55.95 | 56.35 | 55.60 | 56.00 | 53.65 | 89,244 |
| 27 Dec 2023 | 55.15 | 56.10 | 54.90 | 56.00 | 53.65 | 109,216 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.