Andritz AG (0MJZ.L)

LSE - LSE Delayed Price. Currency in EUR

Add to watchlist

41.94

+0.06

(+0.15%)

At close: 05:53PM BST

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	53.40	53.55	53.50	53.55	53.55	358
May 08, 2024	53.42	53.50	53.35	53.40	53.40	40,282
May 07, 2024	53.47	53.80	53.20	53.28	53.28	20,058
May 03, 2024	52.17	52.60	52.05	52.17	52.17	25,351
May 02, 2024	51.58	51.80	51.40	51.80	51.80	18,132
May 01, 2024	-	-	-	-	-	-
Apr 30, 2024	52.33	52.05	51.40	51.40	51.40	1,846
Apr 29, 2024	51.17	52.00	51.04	52.00	52.00	16,573
Apr 26, 2024	52.60	52.60	51.24	51.25	51.25	64,787
Apr 25, 2024	52.70	53.75	52.38	53.01	53.01	52,761
Apr 24, 2024	56.17	56.66	55.30	55.35	55.35	63,541
Apr 23, 2024	55.97	56.15	54.75	55.56	55.56	148,455
Apr 22, 2024	56.47	56.60	55.90	55.90	55.90	5,433
Apr 19, 2024	56.95	57.00	56.15	56.30	56.30	8,216
Apr 18, 2024	57.05	57.30	57.00	57.13	57.13	20,662
Apr 17, 2024	56.85	57.50	57.00	57.19	57.19	2,422
Apr 16, 2024	57.25	57.40	56.90	57.25	57.25	22,027
Apr 15, 2024	57.10	58.50	57.65	58.27	58.27	937
Apr 12, 2024	57.67	58.60	57.00	57.00	57.00	20,262
Apr 11, 2024	57.75	58.00	56.80	57.00	57.00	7,345
Apr 10, 2024	58.08	58.45	57.45	57.66	57.66	236,397
Apr 09, 2024	57.30	57.80	57.00	57.80	57.80	23,403
Apr 08, 2024	57.00	57.85	57.05	57.51	57.51	4,305
Apr 05, 2024	56.85	57.25	56.25	56.69	56.69	18,618
Apr 04, 2024	56.80	57.80	56.85	56.89	56.89	13,920
Apr 03, 2024	56.45	57.11	56.00	57.11	57.11	551
Apr 02, 2024	58.17	58.69	56.80	58.25	58.25	28,514
Mar 28, 2024	57.10	57.87	57.01	57.10	57.10	12,851
Mar 27, 2024	56.75	57.15	56.75	57.10	57.10	2,290
Mar 26, 2024	57.15	57.00	56.50	56.65	56.65	405,597
Mar 25, 2024	58.17	58.70	56.45	56.96	56.96	41,798
Mar 25, 2024	2.5 Dividend
Mar 22, 2024	60.03	60.05	59.45	59.91	57.41	65,610
Mar 21, 2024	60.28	60.40	59.43	60.16	57.65	33,515
Mar 20, 2024	59.42	59.75	59.30	59.44	56.96	3,211
Mar 19, 2024	58.75	59.31	58.91	59.30	56.83	12,379
Mar 18, 2024	58.17	58.70	57.00	58.70	56.25	12,739
Mar 15, 2024	58.42	59.05	58.25	58.26	55.83	39,571
Mar 14, 2024	58.88	58.75	58.55	58.70	56.25	22,942
Mar 13, 2024	59.15	58.95	58.75	58.84	56.39	2,508
Mar 12, 2024	58.53	58.60	58.15	58.36	55.93	1,481
Mar 11, 2024	58.75	58.91	58.05	58.91	56.45	9,650
Mar 08, 2024	58.70	59.10	58.50	58.88	56.42	5,848
Mar 07, 2024	58.88	59.05	58.55	58.99	56.53	2,163
Mar 06, 2024	58.42	59.00	58.20	59.00	56.54	3,991
Mar 05, 2024	59.03	58.60	58.00	58.19	55.77	8,039
Mar 04, 2024	59.33	59.36	58.93	59.30	56.83	5,561
Mar 01, 2024	59.35	59.65	59.00	59.40	56.92	14,282
Feb 29, 2024	60.45	60.95	56.45	58.10	55.68	149,772
Feb 28, 2024	60.65	61.55	60.84	61.48	58.92	10,992
Feb 27, 2024	60.72	60.95	60.55	60.72	58.18	20,404
Feb 26, 2024	60.83	61.46	60.50	61.21	58.65	28,827
Feb 23, 2024	60.90	61.00	60.55	60.81	58.27	3,975
Feb 22, 2024	61.65	61.35	60.60	61.26	58.70	4,703
Feb 21, 2024	60.03	60.70	60.15	60.15	57.64	696
Feb 20, 2024	60.22	60.36	59.90	60.36	57.84	23,276
Feb 19, 2024	60.47	60.50	59.80	60.25	57.74	110,850
Feb 16, 2024	59.85	60.48	60.00	60.00	57.50	2,345
Feb 15, 2024	59.55	60.20	58.75	59.96	57.45	3,205
Feb 14, 2024	57.92	59.60	58.05	59.15	56.68	20,046
Feb 13, 2024	57.25	57.30	56.35	57.01	54.63	3,670
Feb 12, 2024	57.53	57.35	57.05	57.13	54.74	188,223
Feb 09, 2024	56.38	57.40	56.75	57.10	54.72	2,449
Feb 08, 2024	56.30	56.80	55.90	56.51	54.15	188,905
Feb 07, 2024	56.38	56.85	56.00	56.79	54.42	5,343
Feb 06, 2024	55.67	56.20	55.43	56.10	53.76	8,054
Feb 05, 2024	56.63	56.80	55.50	56.02	53.68	4,681
Feb 02, 2024	57.22	57.25	56.05	56.20	53.85	4,612
Feb 01, 2024	57.28	57.70	57.15	57.70	55.30	1,401
Jan 31, 2024	57.67	58.30	57.15	57.15	54.77	990
Jan 30, 2024	57.83	57.70	57.50	57.50	55.10	160
Jan 29, 2024	59.50	59.25	57.45	58.51	56.06	51,465
Jan 26, 2024	58.17	59.05	58.35	58.65	56.20	62,566
Jan 25, 2024	59.15	59.55	58.30	58.60	56.15	16,395
Jan 24, 2024	56.63	58.90	56.30	58.70	56.25	33,438
Jan 23, 2024	55.95	56.60	55.99	56.39	54.03	14,281
Jan 22, 2024	55.33	56.08	55.60	55.91	53.57	26,954
Jan 19, 2024	54.72	55.10	54.77	55.10	52.80	6,716
Jan 18, 2024	54.13	54.50	53.85	54.20	51.94	46,995
Jan 17, 2024	54.00	54.25	53.35	53.70	51.46	2,136
Jan 16, 2024	54.25	54.80	54.00	54.65	52.37	5,991
Jan 15, 2024	54.33	55.00	54.35	54.85	52.56	5,268
Jan 12, 2024	54.72	54.81	53.85	53.85	51.60	4,846
Jan 11, 2024	54.70	55.10	54.05	54.20	51.94	3,432
Jan 10, 2024	54.30	54.85	54.35	54.67	52.39	4,013
Jan 09, 2024	54.50	55.05	54.19	54.20	51.94	12,119
Jan 08, 2024	53.53	54.25	53.60	54.25	51.98	6,353
Jan 05, 2024	53.45	53.63	52.75	53.29	51.06	4,764
Jan 04, 2024	53.35	53.76	53.25	53.76	51.51	563
Jan 03, 2024	54.42	54.75	53.55	53.76	51.52	3,464
Jan 02, 2024	55.88	56.35	54.80	54.95	52.66	11,525
Dec 29, 2023	56.03	56.30	56.05	56.25	53.90	4,806
Dec 28, 2023	55.97	56.25	55.80	56.00	53.66	25,046
Dec 27, 2023	55.05	56.05	55.05	56.00	53.66	5,861
Dec 22, 2023	54.38	55.05	54.35	55.00	52.70	66,120
Dec 21, 2023	54.38	54.40	54.05	54.35	52.08	1,917
Dec 20, 2023	54.60	54.55	53.95	54.50	52.23	11,860
Dec 19, 2023	53.97	54.40	54.00	54.40	52.13	101,686
Dec 18, 2023	53.92	54.40	54.01	54.20	51.94	6,282
Dec 15, 2023	53.65	54.20	53.40	53.94	51.68	382,771
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,375.83+116.63(+0.52%)

S&P 5005,214.08+26.41(+0.51%)

DOW39,387.76+331.36(+0.85%)

CAD/USD0.7312+0.0001(+0.01%)

CRUDE OIL79.70+0.44(+0.56%)

Bitcoin CAD85,797.32+1,711.95(+2.04%)

Andritz AG (0MJZ.L)

S&P/TSX
22,375.83
+116.63(+0.52%)

S&P 500
5,214.08
+26.41(+0.51%)

DOW
39,387.76
+331.36(+0.85%)

CAD/USD
0.7312
+0.0001(+0.01%)

CRUDE OIL
79.70
+0.44(+0.56%)

Bitcoin CAD
85,797.32
+1,711.95(+2.04%)