Andritz AG (AZ2.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:17AM CEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 15 |
| Jun 19, 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| Jun 18, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Jun 17, 2024 | 59.15 | 59.15 | 58.70 | 58.70 | 58.70 | 15 |
| Jun 14, 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| Jun 13, 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| Jun 12, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| Jun 11, 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| Jun 10, 2024 | 56.90 | 56.90 | 56.75 | 56.75 | 56.75 | 1 |
| Jun 07, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| Jun 06, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| Jun 05, 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| Jun 04, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| Jun 03, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| May 31, 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| May 30, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| May 29, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| May 28, 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| May 27, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| May 24, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| May 23, 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| May 22, 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| May 21, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| May 20, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| May 17, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| May 16, 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| May 15, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| May 14, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| May 13, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| May 10, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| May 09, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| May 08, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| May 07, 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
| May 06, 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
| May 03, 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| May 02, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| Apr 30, 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
| Apr 29, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| Apr 26, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| Apr 25, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| Apr 24, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| Apr 23, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Apr 22, 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| Apr 19, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| Apr 18, 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| Apr 17, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| Apr 16, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| Apr 15, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| Apr 12, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| Apr 11, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 10, 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
| Apr 09, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| Apr 08, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Apr 05, 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| Apr 04, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| Apr 03, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| Apr 02, 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| Mar 28, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
| Mar 27, 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| Mar 26, 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| Mar 25, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| Mar 25, 2024 | 2.5 Dividend | |||||
| Mar 22, 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 57.35 | - |
| Mar 21, 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 57.64 | - |
| Mar 20, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 56.54 | - |
| Mar 19, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 56.06 | - |
| Mar 18, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 55.77 | - |
| Mar 15, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 55.96 | - |
| Mar 14, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 56.39 | - |
| Mar 13, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 56.30 | - |
| Mar 12, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 55.96 | - |
| Mar 11, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 56.15 | - |
| Mar 08, 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 56.44 | - |
| Mar 07, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 56.30 | - |
| Mar 06, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 55.58 | - |
| Mar 05, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 56.25 | - |
| Mar 04, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 56.54 | - |
| Mar 01, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 55.96 | - |
| Feb 29, 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 57.83 | - |
| Feb 28, 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 58.21 | - |
| Feb 27, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 57.49 | - |
| Feb 26, 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 58.40 | - |
| Feb 23, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 58.55 | - |
| Feb 22, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 58.69 | - |
| Feb 21, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 57.49 | - |
| Feb 20, 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 57.59 | - |
| Feb 19, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 57.54 | - |
| Feb 16, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 57.01 | - |
| Feb 15, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 56.78 | - |
| Feb 14, 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 54.19 | - |
| Feb 13, 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 54.19 | - |
| Feb 12, 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 55.15 | - |
| Feb 09, 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 54.09 | - |
| Feb 08, 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 54.00 | - |
| Feb 07, 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 53.71 | - |
| Feb 06, 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 53.33 | - |
| Feb 05, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 54.14 | - |
| Feb 02, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 55.00 | - |
| Feb 01, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 54.81 | - |
| Jan 31, 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 54.95 | - |
| *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.