STOCKS FALL BUT GAMESTOP SURGES ON REDDIT BET

ISM report shows further contraction in U.S. manufacturing activity

Andritz AG (ANDR.VI)

Vienna - Vienna Delayed Price. Currency in EUR

Add to watchlist

56.35

+1.40

(+2.55%)

At close: 05:35PM CEST

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	55.05	56.45	55.05	56.35	56.35	83,455
May 31, 2024	54.80	54.95	53.80	54.95	54.95	205,596
May 30, 2024	53.95	54.45	53.70	54.45	54.45	59,435
May 29, 2024	55.10	55.10	53.85	54.10	54.10	72,519
May 28, 2024	56.20	56.60	55.05	55.05	55.05	79,289
May 27, 2024	55.25	56.15	55.20	56.15	56.15	21,032
May 24, 2024	55.70	55.70	54.75	55.20	55.20	56,402
May 23, 2024	55.20	56.05	55.10	55.60	55.60	93,537
May 22, 2024	54.85	55.25	53.95	55.20	55.20	103,674
May 21, 2024	55.35	55.80	54.90	55.00	55.00	74,990
May 20, 2024	54.80	55.30	54.40	55.30	55.30	53,391
May 17, 2024	53.80	54.25	53.60	54.25	54.25	50,176
May 16, 2024	53.95	53.95	53.40	53.80	53.80	82,700
May 15, 2024	54.60	54.65	53.70	54.00	54.00	141,304
May 14, 2024	54.20	54.40	54.00	54.40	54.40	55,090
May 13, 2024	54.10	54.20	53.60	54.00	54.00	89,063
May 10, 2024	53.75	54.25	53.75	54.25	54.25	62,670
May 09, 2024	53.50	53.55	53.25	53.55	53.55	37,557
May 08, 2024	53.45	53.55	53.20	53.40	53.40	121,997
May 07, 2024	53.80	53.80	53.20	53.20	53.20	65,588
May 06, 2024	52.45	53.10	52.40	53.00	53.00	48,438
May 03, 2024	52.30	52.75	52.10	52.25	52.25	128,854
May 02, 2024	51.55	51.80	51.20	51.80	51.80	119,698
Apr 30, 2024	52.45	52.45	51.35	51.40	51.40	173,694
Apr 29, 2024	51.30	52.25	50.95	52.25	52.25	107,969
Apr 26, 2024	52.65	52.70	51.25	51.25	51.25	214,744
Apr 25, 2024	52.00	54.00	50.70	52.40	52.40	317,819
Apr 24, 2024	56.30	56.90	55.25	55.35	55.35	146,258
Apr 23, 2024	56.00	56.15	54.75	56.10	56.10	76,782
Apr 22, 2024	56.50	56.70	55.90	55.90	55.90	105,210
Apr 19, 2024	57.00	57.05	56.15	56.30	56.30	137,774
Apr 18, 2024	57.10	57.40	56.95	57.10	57.10	110,683
Apr 17, 2024	57.00	57.55	56.85	57.00	57.00	89,104
Apr 16, 2024	57.10	57.35	56.80	57.00	57.00	134,987
Apr 15, 2024	57.05	58.50	57.05	57.90	57.90	59,742
Apr 12, 2024	57.60	58.85	57.00	57.00	57.00	98,635
Apr 11, 2024	57.30	57.55	56.80	57.00	57.00	82,385
Apr 10, 2024	58.00	58.50	57.45	57.60	57.60	52,447
Apr 09, 2024	57.00	57.80	57.00	57.80	57.80	60,757
Apr 08, 2024	57.10	57.85	56.65	57.20	57.20	110,904
Apr 05, 2024	56.75	57.30	56.15	57.00	57.00	119,798
Apr 04, 2024	56.75	57.80	56.45	57.45	57.45	116,381
Apr 03, 2024	56.65	57.30	55.95	57.10	57.10	80,399
Apr 02, 2024	58.00	58.80	56.80	56.80	56.80	121,662
Mar 28, 2024	57.35	57.90	57.00	57.80	57.80	116,429
Mar 27, 2024	56.75	57.20	56.70	57.10	57.10	60,112
Mar 26, 2024	57.00	57.15	56.45	56.65	56.65	107,435
Mar 25, 2024	58.40	59.05	56.45	56.95	56.95	181,379
Mar 25, 2024	2.5 Dividend
Mar 22, 2024	59.90	60.05	59.40	59.60	57.10	76,409
Mar 21, 2024	60.40	60.40	59.20	60.15	57.63	109,591
Mar 20, 2024	59.70	59.70	58.95	59.65	57.15	55,994
Mar 19, 2024	58.75	59.55	58.55	59.30	56.81	92,203
Mar 18, 2024	58.25	58.70	58.20	58.70	56.24	55,694
Mar 15, 2024	58.60	59.30	58.25	58.25	55.81	265,908
Mar 14, 2024	58.75	58.90	58.40	58.60	56.14	72,210
Mar 13, 2024	59.00	59.25	58.65	58.90	56.43	78,449
Mar 12, 2024	58.60	58.75	58.10	58.75	56.29	100,324
Mar 11, 2024	58.95	59.00	58.00	58.25	55.81	80,085
Mar 08, 2024	58.55	59.10	58.30	59.05	56.57	65,779
Mar 07, 2024	58.90	59.30	58.60	58.90	56.43	87,068
Mar 06, 2024	58.35	59.00	57.80	59.00	56.53	99,373
Mar 05, 2024	59.10	59.15	57.95	58.05	55.62	102,293
Mar 04, 2024	59.60	59.65	58.75	59.20	56.72	69,668
Mar 01, 2024	59.15	59.70	58.90	59.00	56.53	112,841
Feb 29, 2024	60.85	60.85	56.35	58.10	55.66	393,909
Feb 28, 2024	60.95	61.60	60.65	60.85	58.30	113,763
Feb 27, 2024	60.60	61.05	60.50	60.90	58.35	93,437
Feb 26, 2024	60.80	61.55	60.50	61.05	58.49	64,027
Feb 23, 2024	60.90	61.00	60.45	60.80	58.25	35,548
Feb 22, 2024	61.35	61.80	60.50	61.20	58.63	56,760
Feb 21, 2024	59.90	60.95	59.90	60.95	58.39	65,075
Feb 20, 2024	60.30	60.35	59.75	60.35	57.82	67,317
Feb 19, 2024	60.50	60.50	59.70	60.25	57.72	49,824
Feb 16, 2024	59.75	60.60	59.75	60.25	57.72	135,363
Feb 15, 2024	59.40	60.20	58.70	59.25	56.76	123,014
Feb 14, 2024	57.55	59.60	57.40	59.15	56.67	161,602
Feb 13, 2024	57.00	57.50	56.30	56.70	54.32	48,585
Feb 12, 2024	57.20	57.75	56.95	57.10	54.70	52,116
Feb 09, 2024	56.50	57.45	56.50	57.45	55.04	66,131
Feb 08, 2024	56.05	56.75	55.95	56.50	54.13	86,368
Feb 07, 2024	56.35	57.05	55.95	56.30	53.94	95,590
Feb 06, 2024	55.75	56.30	55.35	56.10	53.75	67,064
Feb 05, 2024	56.80	56.90	55.50	55.65	53.32	64,438
Feb 02, 2024	57.30	57.40	56.05	56.25	53.89	119,775
Feb 01, 2024	57.05	58.30	56.80	57.15	54.75	73,042
Jan 31, 2024	57.50	58.30	57.15	57.15	54.75	116,962
Jan 30, 2024	57.65	58.00	57.30	57.50	55.09	84,682
Jan 29, 2024	59.25	59.55	57.30	57.55	55.14	89,636
Jan 26, 2024	58.35	59.15	58.20	59.05	56.57	78,010
Jan 25, 2024	59.05	59.75	58.35	58.60	56.14	94,223
Jan 24, 2024	56.70	59.20	56.25	58.70	56.24	224,893
Jan 23, 2024	56.10	56.65	55.90	56.40	54.03	100,567
Jan 22, 2024	55.40	56.10	55.30	55.70	53.36	106,595
Jan 19, 2024	54.80	55.15	54.45	55.10	52.79	66,579
Jan 18, 2024	54.00	54.50	53.65	54.20	51.93	52,151
Jan 17, 2024	54.00	54.25	53.30	53.70	51.45	39,803
Jan 16, 2024	54.15	54.85	53.85	54.65	52.36	65,368
Jan 15, 2024	54.20	55.05	54.20	54.50	52.21	58,427
Jan 12, 2024	54.50	55.10	53.85	53.85	51.59	84,338
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,055.64-213.48(-0.96%)

S&P 5005,258.28-19.23(-0.36%)

DOW38,373.21-313.11(-0.81%)

CAD/USD0.7329-0.0010(-0.14%)

CRUDE OIL74.11-2.88(-3.74%)

Bitcoin CAD94,428.03+1,814.56(+1.96%)

STOCKS FALL BUT GAMESTOP SURGES ON REDDIT BET

Andritz AG (ANDR.VI)

S&P/TSX
22,055.64
-213.48(-0.96%)

S&P 500
5,258.28
-19.23(-0.36%)

DOW
38,373.21
-313.11(-0.81%)

CAD/USD
0.7329
-0.0010(-0.14%)

CRUDE OIL
74.11
-2.88(-3.74%)

Bitcoin CAD
94,428.03
+1,814.56(+1.96%)