Canada markets closed

Andritz AG (AZ2.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
60.65+0.80 (+1.34%)
At close: 08:05AM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202460.6560.6560.6560.6560.65-
Jun 13, 202459.8559.8559.8559.8559.85-
Jun 12, 202456.9556.9556.9556.9556.95-
Jun 11, 202456.5556.5556.5556.5556.55-
Jun 10, 202456.9056.9056.7556.7556.751
Jun 07, 202456.7556.7556.7556.7556.75-
Jun 06, 202457.2557.2557.2557.2557.25-
Jun 05, 202456.5556.5556.5556.5556.55-
Jun 04, 202456.2556.2556.2556.2556.25-
Jun 03, 202455.4055.4055.4055.4055.40-
May 31, 202454.5554.5554.5554.5554.55-
May 30, 202454.2554.2554.2554.2554.25-
May 29, 202455.1055.1055.1055.1055.10-
May 28, 202456.1056.1056.1056.1056.10-
May 27, 202455.1055.1055.1055.1055.10-
May 24, 202455.3555.3555.3555.3555.35-
May 23, 202455.2555.2555.2555.2555.25-
May 22, 202454.9554.9554.9554.9554.95-
May 21, 202455.1055.1055.1055.1055.10-
May 20, 202453.7553.7553.7553.7553.75-
May 17, 202453.6053.6053.6053.6053.60-
May 16, 202453.9553.9553.9553.9553.95-
May 15, 202454.2554.2554.2554.2554.25-
May 14, 202453.9053.9053.9053.9053.90-
May 13, 202454.2554.2554.2554.2554.25-
May 10, 202453.6053.6053.6053.6053.60-
May 09, 202453.2553.2553.2553.2553.25-
May 08, 202453.2553.2553.2553.2553.25-
May 07, 202453.0553.0553.0553.0553.05-
May 06, 202452.4552.4552.4552.4552.45-
May 03, 202451.8551.8551.8551.8551.85-
May 02, 202451.2551.2551.2551.2551.25-
Apr 30, 202452.1552.1552.1552.1552.15-
Apr 29, 202451.4551.4551.4551.4551.45-
Apr 26, 202452.7552.7552.7552.7552.75-
Apr 25, 202455.1555.1555.1555.1555.15-
Apr 24, 202456.8056.8056.8056.8056.80-
Apr 23, 202456.0056.0056.0056.0056.00-
Apr 22, 202456.4556.4556.4556.4556.45-
Apr 19, 202456.9556.9556.9556.9556.95-
Apr 18, 202457.0557.0557.0557.0557.05-
Apr 17, 202456.7556.7556.7556.7556.75-
Apr 16, 202457.2057.2057.2057.2057.20-
Apr 15, 202457.2557.2557.2557.2557.25-
Apr 12, 202457.3057.3057.3057.3057.30-
Apr 11, 202457.5057.5057.5057.5057.50-
Apr 10, 202457.8557.8557.8557.8557.85-
Apr 09, 202456.9556.9556.9556.9556.95-
Apr 08, 202457.0057.0057.0057.0057.00-
Apr 05, 202456.6556.6556.6556.6556.65-
Apr 04, 202456.9556.9556.9556.9556.95-
Apr 03, 202456.7556.7556.7556.7556.75-
Apr 02, 202456.9056.9056.9056.9056.90-
Mar 28, 202457.1557.1557.1557.1557.15-
Mar 27, 202456.4556.4556.4556.4556.45-
Mar 26, 202457.3557.3557.3557.3557.35-
Mar 25, 202457.8057.8057.8057.8057.80-
Mar 25, 20242.5 Dividend
Mar 22, 202459.8559.8559.8559.8557.35-
Mar 21, 202460.1560.1560.1560.1557.64-
Mar 20, 202459.0059.0059.0059.0056.54-
Mar 19, 202458.5058.5058.5058.5056.06-
Mar 18, 202458.2058.2058.2058.2055.77-
Mar 15, 202458.4058.4058.4058.4055.96-
Mar 14, 202458.8558.8558.8558.8556.39-
Mar 13, 202458.7558.7558.7558.7556.30-
Mar 12, 202458.4058.4058.4058.4055.96-
Mar 11, 202458.6058.6058.6058.6056.15-
Mar 08, 202458.9058.9058.9058.9056.44-
Mar 07, 202458.7558.7558.7558.7556.30-
Mar 06, 202458.0058.0058.0058.0055.58-
Mar 05, 202458.7058.7058.7058.7056.25-
Mar 04, 202459.0059.0059.0059.0056.54-
Mar 01, 202458.4058.4058.4058.4055.96-
Feb 29, 202460.3560.3560.3560.3557.83-
Feb 28, 202460.7560.7560.7560.7558.21-
Feb 27, 202460.0060.0060.0060.0057.49-
Feb 26, 202460.9560.9560.9560.9558.40-
Feb 23, 202461.1061.1061.1061.1058.55-
Feb 22, 202461.2561.2561.2561.2558.69-
Feb 21, 202460.0060.0060.0060.0057.49-
Feb 20, 202460.1060.1060.1060.1057.59-
Feb 19, 202460.0560.0560.0560.0557.54-
Feb 16, 202459.5059.5059.5059.5057.01-
Feb 15, 202459.2559.2559.2559.2556.78-
Feb 14, 202456.5556.5556.5556.5554.19-
Feb 13, 202456.5556.5556.5556.5554.19-
Feb 12, 202457.5557.5557.5557.5555.15-
Feb 09, 202456.4556.4556.4556.4554.09-
Feb 08, 202456.3556.3556.3556.3554.00-
Feb 07, 202456.0556.0556.0556.0553.71-
Feb 06, 202455.6555.6555.6555.6553.33-
Feb 05, 202456.5056.5056.5056.5054.14-
Feb 02, 202457.4057.4057.4057.4055.00-
Feb 01, 202457.2057.2057.2057.2054.81-
Jan 31, 202457.3557.3557.3557.3554.95-
Jan 30, 202457.5557.5557.5557.5555.15-
Jan 29, 202458.5558.5558.5558.5556.10-
Jan 26, 202458.5058.5058.5058.5056.06-
Jan 25, 202458.4058.4058.4058.4055.96-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...