AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (AUS.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:15AM CEST
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 17.91 | 17.91 | 17.84 | 17.84 | 17.84 | 100 |
| Apr 17, 2024 | 17.93 | 18.10 | 17.93 | 18.10 | 18.10 | - |
| Apr 16, 2024 | 18.00 | 18.00 | 17.95 | 17.95 | 17.95 | 100 |
| Apr 15, 2024 | 18.80 | 18.80 | 18.64 | 18.64 | 18.64 | - |
| Apr 12, 2024 | 18.83 | 18.89 | 18.83 | 18.86 | 18.86 | 40 |
| Apr 11, 2024 | 18.82 | 19.06 | 18.82 | 19.06 | 19.06 | 3 |
| Apr 10, 2024 | 19.35 | 19.35 | 19.16 | 19.16 | 19.16 | 550 |
| Apr 09, 2024 | 18.98 | 19.02 | 18.98 | 19.02 | 19.02 | - |
| Apr 08, 2024 | 18.52 | 19.00 | 18.52 | 19.00 | 19.00 | 145 |
| Apr 05, 2024 | 19.03 | 19.03 | 18.69 | 18.69 | 18.69 | 300 |
| Apr 04, 2024 | 19.11 | 19.26 | 19.11 | 19.26 | 19.26 | - |
| Apr 03, 2024 | 19.25 | 19.25 | 18.73 | 18.73 | 18.73 | 130 |
| Apr 02, 2024 | 19.49 | 19.49 | 19.39 | 19.39 | 19.39 | - |
| Mar 28, 2024 | 19.31 | 19.31 | 18.94 | 19.30 | 19.30 | 200 |
| Mar 27, 2024 | 18.41 | 19.24 | 18.41 | 18.90 | 18.90 | 730 |
| Mar 26, 2024 | 17.29 | 17.60 | 17.29 | 17.60 | 17.60 | - |
| Mar 25, 2024 | 18.04 | 18.04 | 17.48 | 17.48 | 17.48 | 450 |
| Mar 22, 2024 | 16.68 | 17.20 | 16.68 | 17.15 | 17.15 | 150 |
| Mar 21, 2024 | 16.66 | 17.12 | 16.66 | 16.77 | 16.77 | 445 |
| Mar 20, 2024 | 16.28 | 16.45 | 16.09 | 16.09 | 16.09 | 794 |
| Mar 19, 2024 | 16.52 | 16.52 | 16.40 | 16.50 | 16.50 | 86 |
| Mar 18, 2024 | 16.69 | 16.71 | 16.31 | 16.44 | 16.44 | 405 |
| Mar 15, 2024 | 17.05 | 17.18 | 16.90 | 16.90 | 16.90 | 700 |
| Mar 14, 2024 | 17.24 | 17.24 | 16.99 | 16.99 | 16.99 | 127 |
| Mar 13, 2024 | 17.02 | 17.52 | 17.02 | 17.52 | 17.52 | 550 |
| Mar 12, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| Mar 11, 2024 | 17.00 | 17.40 | 17.00 | 17.26 | 17.26 | 435 |
| Mar 08, 2024 | 18.70 | 18.70 | 18.17 | 18.17 | 18.17 | 800 |
| Mar 07, 2024 | 17.92 | 17.99 | 17.76 | 17.89 | 17.89 | 213 |
| Mar 06, 2024 | 18.60 | 18.70 | 18.00 | 18.00 | 18.00 | 134 |
| Mar 05, 2024 | 19.01 | 19.22 | 18.84 | 18.84 | 18.84 | 300 |
| Mar 04, 2024 | 19.27 | 19.30 | 19.27 | 19.30 | 19.30 | 300 |
| Mar 01, 2024 | 18.85 | 18.85 | 18.71 | 18.71 | 18.71 | 50 |
| Feb 29, 2024 | 19.00 | 19.00 | 18.58 | 18.86 | 18.86 | 500 |
| Feb 28, 2024 | 19.70 | 19.78 | 19.18 | 19.18 | 19.18 | - |
| Feb 27, 2024 | 19.62 | 20.06 | 19.62 | 20.06 | 20.06 | 783 |
| Feb 26, 2024 | 19.92 | 19.96 | 19.77 | 19.86 | 19.86 | 493 |
| Feb 23, 2024 | 20.20 | 20.20 | 20.00 | 20.16 | 20.16 | 170 |
| Feb 22, 2024 | 20.02 | 20.36 | 20.02 | 20.36 | 20.36 | - |
| Feb 21, 2024 | 20.12 | 20.46 | 19.93 | 19.93 | 19.93 | 1,565 |
| Feb 20, 2024 | 20.40 | 20.40 | 20.18 | 20.18 | 20.18 | 566 |
| Feb 19, 2024 | 21.10 | 21.10 | 20.64 | 20.64 | 20.64 | 300 |
| Feb 16, 2024 | 21.52 | 21.52 | 21.50 | 21.50 | 21.50 | 250 |
| Feb 15, 2024 | 21.64 | 21.78 | 21.64 | 21.78 | 21.78 | - |
| Feb 14, 2024 | 21.66 | 21.66 | 21.56 | 21.56 | 21.56 | - |
| Feb 13, 2024 | 22.00 | 22.24 | 21.60 | 21.60 | 21.60 | 345 |
| Feb 12, 2024 | 21.86 | 22.16 | 21.72 | 22.16 | 22.16 | 100 |
| Feb 09, 2024 | 21.60 | 21.62 | 21.60 | 21.60 | 21.60 | 269 |
| Feb 08, 2024 | 21.22 | 21.46 | 21.22 | 21.46 | 21.46 | 30 |
| Feb 07, 2024 | 21.24 | 21.50 | 21.24 | 21.50 | 21.50 | 40 |
| Feb 06, 2024 | 21.28 | 21.30 | 21.10 | 21.30 | 21.30 | - |
| Feb 05, 2024 | 21.18 | 21.46 | 21.14 | 21.14 | 21.14 | 91 |
| Feb 02, 2024 | 21.68 | 21.68 | 21.20 | 21.20 | 21.20 | 1,052 |
| Feb 01, 2024 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | 691 |
| Jan 31, 2024 | 22.86 | 22.90 | 22.50 | 22.90 | 22.90 | 175 |
| Jan 30, 2024 | 23.56 | 23.56 | 22.90 | 22.90 | 22.90 | 300 |
| Jan 29, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 100 |
| Jan 26, 2024 | 23.04 | 23.56 | 23.04 | 23.56 | 23.56 | 150 |
| Jan 25, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| Jan 24, 2024 | 22.68 | 23.06 | 22.68 | 23.06 | 23.06 | - |
| Jan 23, 2024 | 21.64 | 22.92 | 21.64 | 22.92 | 22.92 | 180 |
| Jan 22, 2024 | 21.34 | 21.36 | 21.24 | 21.36 | 21.36 | 200 |
| Jan 19, 2024 | 23.70 | 23.86 | 21.06 | 21.06 | 21.06 | 1,559 |
| Jan 18, 2024 | 23.28 | 23.44 | 23.22 | 23.44 | 23.44 | 529 |
| Jan 17, 2024 | 23.74 | 23.74 | 23.42 | 23.42 | 23.42 | 100 |
| Jan 16, 2024 | 23.40 | 23.74 | 23.40 | 23.74 | 23.74 | - |
| Jan 15, 2024 | 24.40 | 24.40 | 23.70 | 23.70 | 23.70 | 2,320 |
| Jan 12, 2024 | 23.64 | 24.08 | 23.64 | 24.08 | 24.08 | 300 |
| Jan 11, 2024 | 24.12 | 24.30 | 24.02 | 24.02 | 24.02 | 550 |
| Jan 10, 2024 | 24.64 | 24.64 | 24.00 | 24.00 | 24.00 | 701 |
| Jan 09, 2024 | 24.82 | 24.82 | 24.72 | 24.72 | 24.72 | 428 |
| Jan 08, 2024 | 24.82 | 25.00 | 24.74 | 24.92 | 24.92 | 2,650 |
| Jan 05, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| Jan 04, 2024 | 24.72 | 24.88 | 24.72 | 24.76 | 24.76 | 800 |
| Jan 03, 2024 | 25.44 | 25.44 | 25.20 | 25.20 | 25.20 | - |
| Jan 02, 2024 | 26.52 | 26.52 | 25.60 | 25.60 | 25.60 | 30 |
| Dec 29, 2023 | 25.82 | 26.08 | 25.82 | 26.08 | 26.08 | 60 |
| Dec 28, 2023 | 26.16 | 26.16 | 26.14 | 26.14 | 26.14 | 200 |
| Dec 27, 2023 | 25.92 | 26.44 | 25.92 | 26.44 | 26.44 | - |
| Dec 22, 2023 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| Dec 21, 2023 | 25.60 | 25.64 | 25.60 | 25.64 | 25.64 | 40 |
| Dec 20, 2023 | 25.58 | 26.22 | 25.58 | 25.74 | 25.74 | 228 |
| Dec 19, 2023 | 25.48 | 26.00 | 25.48 | 26.00 | 26.00 | 161 |
| Dec 18, 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 30 |
| Dec 15, 2023 | 25.92 | 26.24 | 25.92 | 25.98 | 25.98 | 325 |
| Dec 14, 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| Dec 13, 2023 | 24.82 | 25.30 | 24.82 | 25.30 | 25.30 | 100 |
| Dec 12, 2023 | 24.82 | 24.96 | 24.82 | 24.96 | 24.96 | 220 |
| Dec 11, 2023 | 25.52 | 25.52 | 24.70 | 24.70 | 24.70 | 340 |
| Dec 08, 2023 | 24.64 | 24.88 | 24.64 | 24.82 | 24.82 | 160 |
| Dec 07, 2023 | 25.38 | 25.38 | 24.74 | 24.74 | 24.74 | - |
| Dec 06, 2023 | 25.50 | 25.50 | 25.20 | 25.30 | 25.30 | 40 |
| Dec 05, 2023 | 25.02 | 25.42 | 25.02 | 25.42 | 25.42 | - |
| Dec 04, 2023 | 25.52 | 25.96 | 25.52 | 25.96 | 25.96 | 40 |
| Dec 01, 2023 | 24.74 | 24.98 | 24.74 | 24.98 | 24.98 | 48 |
| Nov 30, 2023 | 25.34 | 25.34 | 25.02 | 25.02 | 25.02 | - |
| Nov 29, 2023 | 24.12 | 25.32 | 24.12 | 25.32 | 25.32 | 160 |
| Nov 28, 2023 | 23.42 | 24.38 | 23.42 | 24.38 | 24.38 | 307 |
| Nov 27, 2023 | 24.02 | 24.30 | 23.60 | 23.60 | 23.60 | 62 |
| Nov 24, 2023 | 24.12 | 24.12 | 24.00 | 24.00 | 24.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.