Austrian Traded Index in EUR (^ATX)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 03:29PM CEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 3,509.79 | 3,528.36 | 3,508.73 | 3,524.89 | 3,524.89 | - |
| 17 Apr 2024 | 3,498.02 | 3,525.01 | 3,494.79 | 3,507.97 | 3,507.97 | 3,232,400 |
| 16 Apr 2024 | 3,537.48 | 3,538.14 | 3,486.23 | 3,497.40 | 3,497.40 | 4,468,200 |
| 15 Apr 2024 | 3,553.92 | 3,572.46 | 3,536.04 | 3,539.24 | 3,539.24 | 2,487,900 |
| 12 Apr 2024 | 3,543.52 | 3,585.31 | 3,543.52 | 3,554.82 | 3,554.82 | 2,326,400 |
| 11 Apr 2024 | 3,564.55 | 3,575.32 | 3,539.48 | 3,544.84 | 3,544.84 | 3,030,800 |
| 10 Apr 2024 | 3,586.20 | 3,590.29 | 3,539.82 | 3,565.22 | 3,565.22 | 3,482,500 |
| 09 Apr 2024 | 3,591.76 | 3,593.84 | 3,575.06 | 3,585.94 | 3,585.94 | 3,362,100 |
| 08 Apr 2024 | 3,566.70 | 3,598.65 | 3,564.34 | 3,592.33 | 3,592.33 | 2,740,400 |
| 05 Apr 2024 | 3,571.94 | 3,571.94 | 3,544.02 | 3,566.61 | 3,566.61 | 3,137,000 |
| 04 Apr 2024 | 3,551.06 | 3,577.37 | 3,549.74 | 3,571.94 | 3,571.94 | 2,880,900 |
| 03 Apr 2024 | 3,538.36 | 3,551.06 | 3,509.47 | 3,551.06 | 3,551.06 | 3,363,300 |
| 02 Apr 2024 | 3,536.54 | 3,572.69 | 3,531.76 | 3,537.13 | 3,537.13 | 4,363,900 |
| 28 Mar 2024 | 3,523.26 | 3,538.56 | 3,521.10 | 3,535.79 | 3,535.79 | 4,094,600 |
| 27 Mar 2024 | 3,499.57 | 3,524.10 | 3,496.47 | 3,523.44 | 3,523.44 | 2,566,900 |
| 26 Mar 2024 | 3,495.94 | 3,508.11 | 3,488.13 | 3,499.12 | 3,499.12 | 2,552,600 |
| 25 Mar 2024 | 3,501.22 | 3,504.79 | 3,481.11 | 3,496.32 | 3,496.32 | 3,342,400 |
| 22 Mar 2024 | 3,480.72 | 3,507.84 | 3,476.66 | 3,499.40 | 3,499.40 | 3,141,500 |
| 21 Mar 2024 | 3,453.74 | 3,484.09 | 3,453.74 | 3,483.75 | 3,483.75 | 4,635,000 |
| 20 Mar 2024 | 3,453.18 | 3,463.01 | 3,432.26 | 3,453.91 | 3,453.91 | 4,759,400 |
| 19 Mar 2024 | 3,428.25 | 3,453.88 | 3,421.77 | 3,453.88 | 3,453.88 | 3,135,100 |
| 18 Mar 2024 | 3,410.57 | 3,436.86 | 3,408.92 | 3,429.30 | 3,429.30 | 2,756,000 |
| 15 Mar 2024 | 3,394.38 | 3,424.17 | 3,389.55 | 3,410.12 | 3,410.12 | 12,255,800 |
| 14 Mar 2024 | 3,401.97 | 3,408.30 | 3,379.75 | 3,394.38 | 3,394.38 | 3,243,700 |
| 13 Mar 2024 | 3,363.89 | 3,402.67 | 3,362.58 | 3,401.67 | 3,401.67 | 3,167,100 |
| 12 Mar 2024 | 3,351.66 | 3,380.04 | 3,351.52 | 3,364.01 | 3,364.01 | 4,159,700 |
| 11 Mar 2024 | 3,375.87 | 3,379.54 | 3,338.10 | 3,353.14 | 3,353.14 | 4,490,700 |
| 08 Mar 2024 | 3,388.84 | 3,392.45 | 3,371.53 | 3,378.54 | 3,378.54 | 3,031,100 |
| 07 Mar 2024 | 3,389.56 | 3,398.54 | 3,368.14 | 3,386.00 | 3,386.00 | 3,111,700 |
| 06 Mar 2024 | 3,369.18 | 3,402.83 | 3,368.59 | 3,390.45 | 3,390.45 | 3,198,400 |
| 05 Mar 2024 | 3,371.96 | 3,379.88 | 3,348.98 | 3,370.51 | 3,370.51 | 2,781,000 |
| 04 Mar 2024 | 3,380.31 | 3,387.23 | 3,360.01 | 3,371.78 | 3,371.78 | 2,667,800 |
| 01 Mar 2024 | 3,347.25 | 3,385.94 | 3,347.11 | 3,378.58 | 3,378.58 | 2,891,300 |
| 29 Feb 2024 | 3,388.73 | 3,391.29 | 3,337.69 | 3,348.13 | 3,348.13 | 7,169,900 |
| 28 Feb 2024 | 3,391.17 | 3,404.75 | 3,379.48 | 3,388.73 | 3,388.73 | 2,601,800 |
| 27 Feb 2024 | 3,375.67 | 3,399.36 | 3,368.24 | 3,396.57 | 3,396.57 | 2,482,900 |
| 26 Feb 2024 | 3,384.81 | 3,393.30 | 3,371.50 | 3,375.95 | 3,375.95 | 2,655,000 |
| 23 Feb 2024 | 3,413.05 | 3,414.69 | 3,378.23 | 3,384.84 | 3,384.84 | 2,604,100 |
| 22 Feb 2024 | 3,411.92 | 3,442.98 | 3,409.23 | 3,413.31 | 3,413.31 | 2,785,100 |
| 21 Feb 2024 | 3,394.92 | 3,420.50 | 3,383.94 | 3,404.68 | 3,404.68 | 3,624,600 |
| 20 Feb 2024 | 3,391.78 | 3,401.68 | 3,382.53 | 3,395.14 | 3,395.14 | 2,735,700 |
| 19 Feb 2024 | 3,406.81 | 3,421.98 | 3,385.69 | 3,393.62 | 3,393.62 | 2,315,700 |
| 16 Feb 2024 | 3,376.40 | 3,419.58 | 3,374.96 | 3,406.72 | 3,406.72 | 3,327,700 |
| 15 Feb 2024 | 3,369.53 | 3,391.50 | 3,367.78 | 3,372.09 | 3,372.09 | 2,429,800 |
| 14 Feb 2024 | 3,372.42 | 3,393.70 | 3,365.62 | 3,366.27 | 3,366.27 | 2,858,900 |
| 13 Feb 2024 | 3,387.60 | 3,397.05 | 3,363.32 | 3,368.35 | 3,368.35 | 3,304,200 |
| 12 Feb 2024 | 3,359.21 | 3,398.39 | 3,357.81 | 3,387.22 | 3,387.22 | 3,122,900 |
| 09 Feb 2024 | 3,368.67 | 3,374.18 | 3,344.66 | 3,358.95 | 3,358.95 | 3,357,600 |
| 08 Feb 2024 | 3,378.54 | 3,385.60 | 3,356.77 | 3,369.02 | 3,369.02 | 2,903,200 |
| 07 Feb 2024 | 3,425.09 | 3,426.14 | 3,378.16 | 3,378.98 | 3,378.98 | 3,377,000 |
| 06 Feb 2024 | 3,420.41 | 3,439.54 | 3,411.06 | 3,425.43 | 3,425.43 | 2,830,700 |
| 05 Feb 2024 | 3,439.89 | 3,471.05 | 3,413.36 | 3,420.01 | 3,420.01 | 2,939,700 |
| 02 Feb 2024 | 3,450.30 | 3,464.09 | 3,440.44 | 3,440.78 | 3,440.78 | 2,864,100 |
| 01 Feb 2024 | 3,449.25 | 3,489.80 | 3,442.06 | 3,450.57 | 3,450.57 | 3,413,900 |
| 31 Jan 2024 | 3,454.72 | 3,463.60 | 3,432.95 | 3,456.48 | 3,456.48 | 5,177,100 |
| 30 Jan 2024 | 3,447.44 | 3,458.65 | 3,446.05 | 3,455.00 | 3,455.00 | 3,056,200 |
| 29 Jan 2024 | 3,456.47 | 3,471.63 | 3,440.12 | 3,446.96 | 3,446.96 | 2,707,100 |
| 26 Jan 2024 | 3,438.30 | 3,459.00 | 3,430.39 | 3,455.57 | 3,455.57 | 2,509,600 |
| 25 Jan 2024 | 3,430.19 | 3,445.23 | 3,423.95 | 3,437.99 | 3,437.99 | 2,113,100 |
| 24 Jan 2024 | 3,385.85 | 3,436.85 | 3,385.85 | 3,431.27 | 3,431.27 | 3,064,700 |
| 23 Jan 2024 | 3,371.17 | 3,393.13 | 3,370.27 | 3,384.41 | 3,384.41 | 2,929,700 |
| 22 Jan 2024 | 3,345.04 | 3,374.39 | 3,344.90 | 3,371.06 | 3,371.06 | 2,828,000 |
| 19 Jan 2024 | 3,345.54 | 3,361.21 | 3,340.30 | 3,344.38 | 3,344.38 | 3,158,800 |
| 18 Jan 2024 | 3,327.44 | 3,347.47 | 3,317.76 | 3,343.28 | 3,343.28 | 2,603,700 |
| 17 Jan 2024 | 3,383.65 | 3,383.65 | 3,305.62 | 3,327.04 | 3,327.04 | 3,299,000 |
| 16 Jan 2024 | 3,408.68 | 3,408.91 | 3,369.58 | 3,383.83 | 3,383.83 | 3,084,700 |
| 15 Jan 2024 | 3,398.74 | 3,414.01 | 3,393.10 | 3,410.35 | 3,410.35 | 5,181,400 |
| 12 Jan 2024 | 3,399.45 | 3,418.08 | 3,394.82 | 3,398.61 | 3,398.61 | 3,146,500 |
| 11 Jan 2024 | 3,421.27 | 3,430.03 | 3,395.48 | 3,398.23 | 3,398.23 | 2,868,500 |
| 10 Jan 2024 | 3,426.27 | 3,429.62 | 3,413.75 | 3,421.40 | 3,421.40 | 2,705,800 |
| 09 Jan 2024 | 3,425.94 | 3,437.84 | 3,414.04 | 3,426.39 | 3,426.39 | 2,282,300 |
| 08 Jan 2024 | 3,429.75 | 3,431.34 | 3,401.30 | 3,425.55 | 3,425.55 | 2,979,300 |
| 05 Jan 2024 | 3,417.14 | 3,436.37 | 3,383.76 | 3,430.08 | 3,430.08 | 3,009,000 |
| 04 Jan 2024 | 3,377.98 | 3,420.17 | 3,376.72 | 3,420.17 | 3,420.17 | 2,388,200 |
| 03 Jan 2024 | 3,411.06 | 3,411.06 | 3,368.52 | 3,377.58 | 3,377.58 | 2,783,600 |
| 02 Jan 2024 | 3,435.68 | 3,448.16 | 3,406.45 | 3,412.02 | 3,412.02 | 3,043,900 |
| 29 Dec 2023 | 3,413.62 | 3,436.24 | 3,408.97 | 3,434.97 | 3,434.97 | 2,142,800 |
| 28 Dec 2023 | 3,438.17 | 3,440.83 | 3,411.64 | 3,414.06 | 3,414.06 | 2,475,300 |
| 27 Dec 2023 | 3,407.58 | 3,438.58 | 3,405.85 | 3,438.58 | 3,438.58 | 2,511,300 |
| 22 Dec 2023 | 3,400.74 | 3,412.57 | 3,395.73 | 3,407.66 | 3,407.66 | 2,081,200 |
| 21 Dec 2023 | 3,397.62 | 3,402.63 | 3,367.16 | 3,400.56 | 3,400.56 | 3,000,400 |
| 20 Dec 2023 | 3,381.88 | 3,407.99 | 3,369.43 | 3,397.62 | 3,397.62 | 5,557,300 |
| 19 Dec 2023 | 3,363.95 | 3,384.23 | 3,356.62 | 3,382.32 | 3,382.32 | 2,991,500 |
| 18 Dec 2023 | 3,371.77 | 3,379.25 | 3,355.26 | 3,364.36 | 3,364.36 | 2,830,300 |
| 15 Dec 2023 | 3,354.71 | 3,379.80 | 3,354.40 | 3,371.39 | 3,371.39 | 9,071,300 |
| 14 Dec 2023 | 3,298.53 | 3,376.10 | 3,298.41 | 3,356.14 | 3,356.14 | 5,681,300 |
| 13 Dec 2023 | 3,299.23 | 3,319.17 | 3,295.22 | 3,297.85 | 3,297.85 | 3,520,300 |
| 12 Dec 2023 | 3,304.39 | 3,316.40 | 3,290.72 | 3,299.08 | 3,299.08 | 3,722,200 |
| 11 Dec 2023 | 3,322.00 | 3,323.12 | 3,298.01 | 3,305.35 | 3,305.35 | 3,480,200 |
| 08 Dec 2023 | 3,290.54 | 3,329.44 | 3,287.35 | 3,321.76 | 3,321.76 | 2,880,700 |
| 07 Dec 2023 | 3,306.73 | 3,307.22 | 3,275.35 | 3,290.19 | 3,290.19 | 3,166,500 |
| 06 Dec 2023 | 3,312.56 | 3,318.26 | 3,297.93 | 3,306.51 | 3,306.51 | 2,523,100 |
| 05 Dec 2023 | 3,312.62 | 3,324.66 | 3,291.29 | 3,312.78 | 3,312.78 | 2,940,600 |
| 04 Dec 2023 | 3,316.68 | 3,329.90 | 3,306.62 | 3,312.72 | 3,312.72 | 2,378,200 |
| 01 Dec 2023 | 3,290.66 | 3,319.21 | 3,285.40 | 3,316.68 | 3,316.68 | 2,451,400 |
| 30 Nov 2023 | 3,279.89 | 3,296.38 | 3,274.49 | 3,290.78 | 3,290.78 | 7,599,900 |
| 29 Nov 2023 | 3,265.10 | 3,291.15 | 3,252.07 | 3,279.25 | 3,279.25 | 3,239,700 |
| 28 Nov 2023 | 3,248.77 | 3,270.13 | 3,240.89 | 3,267.55 | 3,267.55 | 2,814,400 |
| 27 Nov 2023 | 3,253.39 | 3,257.94 | 3,233.66 | 3,247.23 | 3,247.23 | 3,202,100 |
| 24 Nov 2023 | 3,249.58 | 3,261.36 | 3,236.47 | 3,253.65 | 3,253.65 | 2,556,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.