AGRANA Beteiligungs-Aktiengesellschaft (AGR.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 13.50 | 13.50 | 13.30 | 13.50 | 13.50 | 7,461 |
| 08 May 2024 | 13.30 | 13.60 | 13.30 | 13.45 | 13.45 | 26,067 |
| 07 May 2024 | 13.50 | 13.55 | 13.30 | 13.50 | 13.50 | 15,011 |
| 06 May 2024 | 13.55 | 13.60 | 13.35 | 13.40 | 13.40 | 14,693 |
| 03 May 2024 | 13.50 | 13.50 | 13.35 | 13.45 | 13.45 | 6,847 |
| 02 May 2024 | 13.35 | 13.55 | 13.35 | 13.50 | 13.50 | 7,365 |
| 30 Apr 2024 | 13.55 | 13.55 | 13.35 | 13.45 | 13.45 | 5,685 |
| 29 Apr 2024 | 13.55 | 13.60 | 13.40 | 13.40 | 13.40 | 2,613 |
| 26 Apr 2024 | 13.75 | 13.75 | 13.40 | 13.55 | 13.55 | 8,584 |
| 25 Apr 2024 | 13.40 | 13.60 | 13.40 | 13.40 | 13.40 | 3,588 |
| 24 Apr 2024 | 13.60 | 13.70 | 13.40 | 13.40 | 13.40 | 4,882 |
| 23 Apr 2024 | 13.45 | 13.60 | 13.40 | 13.55 | 13.55 | 5,751 |
| 22 Apr 2024 | 13.50 | 13.55 | 13.25 | 13.35 | 13.35 | 12,094 |
| 19 Apr 2024 | 13.30 | 13.50 | 13.30 | 13.45 | 13.45 | 5,829 |
| 18 Apr 2024 | 13.45 | 13.50 | 13.30 | 13.45 | 13.45 | 7,325 |
| 17 Apr 2024 | 13.45 | 13.65 | 13.30 | 13.30 | 13.30 | 13,232 |
| 16 Apr 2024 | 13.50 | 13.60 | 13.30 | 13.50 | 13.50 | 18,648 |
| 15 Apr 2024 | 13.55 | 13.75 | 13.50 | 13.50 | 13.50 | 8,382 |
| 12 Apr 2024 | 13.75 | 13.75 | 13.55 | 13.55 | 13.55 | 2,439 |
| 11 Apr 2024 | 13.80 | 13.80 | 13.50 | 13.60 | 13.60 | 9,530 |
| 10 Apr 2024 | 13.65 | 13.90 | 13.65 | 13.65 | 13.65 | 8,858 |
| 09 Apr 2024 | 13.80 | 13.80 | 13.65 | 13.65 | 13.65 | 3,022 |
| 08 Apr 2024 | 13.60 | 13.85 | 13.60 | 13.70 | 13.70 | 6,288 |
| 05 Apr 2024 | 13.80 | 13.90 | 13.70 | 13.75 | 13.75 | 3,161 |
| 04 Apr 2024 | 13.85 | 13.85 | 13.60 | 13.65 | 13.65 | 4,057 |
| 03 Apr 2024 | 13.75 | 13.80 | 13.55 | 13.80 | 13.80 | 11,687 |
| 02 Apr 2024 | 14.25 | 14.25 | 13.35 | 13.60 | 13.60 | 29,930 |
| 28 Mar 2024 | 13.40 | 14.00 | 13.40 | 14.00 | 14.00 | 15,355 |
| 27 Mar 2024 | 13.55 | 13.55 | 13.40 | 13.40 | 13.40 | 8,383 |
| 26 Mar 2024 | 13.50 | 13.55 | 13.40 | 13.50 | 13.50 | 3,766 |
| 25 Mar 2024 | 13.55 | 13.55 | 13.45 | 13.50 | 13.50 | 9,547 |
| 22 Mar 2024 | 13.55 | 13.60 | 13.50 | 13.55 | 13.55 | 2,237 |
| 21 Mar 2024 | 13.50 | 13.55 | 13.40 | 13.55 | 13.55 | 12,273 |
| 20 Mar 2024 | 13.60 | 13.60 | 13.40 | 13.55 | 13.55 | 7,020 |
| 19 Mar 2024 | 13.70 | 13.70 | 13.40 | 13.55 | 13.55 | 6,486 |
| 18 Mar 2024 | 13.50 | 13.85 | 13.30 | 13.70 | 13.70 | 27,546 |
| 15 Mar 2024 | 13.35 | 13.60 | 13.30 | 13.35 | 13.35 | 6,123 |
| 14 Mar 2024 | 13.25 | 13.60 | 13.25 | 13.35 | 13.35 | 5,589 |
| 13 Mar 2024 | 13.35 | 13.40 | 13.25 | 13.40 | 13.40 | 5,003 |
| 12 Mar 2024 | 13.35 | 13.35 | 13.20 | 13.20 | 13.20 | 5,150 |
| 11 Mar 2024 | 13.25 | 13.35 | 13.25 | 13.35 | 13.35 | 2,926 |
| 08 Mar 2024 | 13.25 | 13.35 | 13.20 | 13.20 | 13.20 | 49,056 |
| 07 Mar 2024 | 13.25 | 13.30 | 13.00 | 13.10 | 13.10 | 18,106 |
| 06 Mar 2024 | 13.15 | 13.35 | 13.05 | 13.10 | 13.10 | 8,448 |
| 05 Mar 2024 | 13.60 | 13.60 | 13.05 | 13.05 | 13.05 | 10,151 |
| 04 Mar 2024 | 13.45 | 13.45 | 13.30 | 13.30 | 13.30 | 4,494 |
| 01 Mar 2024 | 13.30 | 13.55 | 13.30 | 13.30 | 13.30 | 3,814 |
| 29 Feb 2024 | 13.20 | 13.45 | 13.15 | 13.35 | 13.35 | 11,637 |
| 28 Feb 2024 | 13.40 | 13.40 | 13.05 | 13.20 | 13.20 | 17,290 |
| 27 Feb 2024 | 13.40 | 13.40 | 13.25 | 13.30 | 13.30 | 13,888 |
| 26 Feb 2024 | 13.50 | 13.60 | 13.35 | 13.45 | 13.45 | 14,132 |
| 23 Feb 2024 | 13.55 | 13.55 | 13.45 | 13.50 | 13.50 | 3,573 |
| 22 Feb 2024 | 13.65 | 13.65 | 13.40 | 13.40 | 13.40 | 5,589 |
| 21 Feb 2024 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | 5,300 |
| 20 Feb 2024 | 13.50 | 13.65 | 13.40 | 13.40 | 13.40 | 11,145 |
| 19 Feb 2024 | 13.65 | 13.75 | 13.50 | 13.50 | 13.50 | 8,668 |
| 16 Feb 2024 | 13.40 | 13.65 | 13.35 | 13.65 | 13.65 | 12,674 |
| 15 Feb 2024 | 13.60 | 13.65 | 13.45 | 13.55 | 13.55 | 7,687 |
| 14 Feb 2024 | 13.65 | 13.65 | 13.45 | 13.45 | 13.45 | 7,975 |
| 13 Feb 2024 | 13.40 | 13.65 | 13.40 | 13.55 | 13.55 | 9,007 |
| 12 Feb 2024 | 13.50 | 13.60 | 13.30 | 13.50 | 13.50 | 24,266 |
| 09 Feb 2024 | 13.60 | 13.65 | 13.35 | 13.45 | 13.45 | 18,776 |
| 08 Feb 2024 | 13.50 | 13.70 | 13.50 | 13.50 | 13.50 | 10,759 |
| 07 Feb 2024 | 13.70 | 13.75 | 13.50 | 13.50 | 13.50 | 16,668 |
| 06 Feb 2024 | 13.95 | 13.95 | 13.50 | 13.50 | 13.50 | 42,022 |
| 05 Feb 2024 | 14.00 | 14.15 | 13.85 | 13.85 | 13.85 | 6,888 |
| 02 Feb 2024 | 14.00 | 14.05 | 13.85 | 13.90 | 13.90 | 10,544 |
| 01 Feb 2024 | 14.15 | 14.20 | 13.90 | 13.90 | 13.90 | 14,564 |
| 31 Jan 2024 | 14.10 | 14.20 | 13.95 | 14.05 | 14.05 | 8,120 |
| 30 Jan 2024 | 14.10 | 14.15 | 13.95 | 13.95 | 13.95 | 7,127 |
| 29 Jan 2024 | 14.10 | 14.30 | 14.00 | 14.00 | 14.00 | 8,134 |
| 26 Jan 2024 | 14.05 | 14.15 | 14.00 | 14.00 | 14.00 | 7,511 |
| 25 Jan 2024 | 14.10 | 14.10 | 13.90 | 13.95 | 13.95 | 7,614 |
| 24 Jan 2024 | 13.95 | 14.10 | 13.90 | 13.95 | 13.95 | 6,987 |
| 23 Jan 2024 | 14.05 | 14.10 | 13.80 | 13.90 | 13.90 | 17,393 |
| 22 Jan 2024 | 14.15 | 14.15 | 13.80 | 13.90 | 13.90 | 27,205 |
| 19 Jan 2024 | 14.10 | 14.30 | 14.00 | 14.00 | 14.00 | 8,005 |
| 18 Jan 2024 | 14.30 | 14.30 | 14.10 | 14.15 | 14.15 | 7,122 |
| 17 Jan 2024 | 14.15 | 14.35 | 14.10 | 14.25 | 14.25 | 10,968 |
| 16 Jan 2024 | 14.35 | 14.45 | 14.15 | 14.25 | 14.25 | 10,434 |
| 15 Jan 2024 | 14.50 | 14.50 | 14.35 | 14.35 | 14.35 | 11,770 |
| 12 Jan 2024 | 14.50 | 14.55 | 14.25 | 14.35 | 14.35 | 24,900 |
| 11 Jan 2024 | 14.30 | 14.85 | 14.30 | 14.35 | 14.35 | 39,868 |
| 10 Jan 2024 | 14.20 | 14.35 | 14.20 | 14.35 | 14.35 | 11,764 |
| 09 Jan 2024 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | 9,283 |
| 08 Jan 2024 | 14.35 | 14.45 | 14.20 | 14.25 | 14.25 | 14,080 |
| 05 Jan 2024 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | 10,808 |
| 04 Jan 2024 | 14.20 | 14.45 | 14.20 | 14.40 | 14.40 | 7,909 |
| 03 Jan 2024 | 14.55 | 14.55 | 14.20 | 14.20 | 14.20 | 17,120 |
| 02 Jan 2024 | 14.10 | 14.45 | 14.10 | 14.40 | 14.40 | 10,557 |
| 29 Dec 2023 | 14.00 | 14.15 | 14.00 | 14.10 | 14.10 | 22,433 |
| 28 Dec 2023 | 14.00 | 14.05 | 13.85 | 14.00 | 14.00 | 38,063 |
| 27 Dec 2023 | 14.10 | 14.10 | 13.80 | 13.90 | 13.90 | 21,815 |
| 22 Dec 2023 | 13.90 | 14.05 | 13.85 | 14.05 | 14.05 | 15,634 |
| 21 Dec 2023 | 14.05 | 14.15 | 13.85 | 13.90 | 13.90 | 27,870 |
| 20 Dec 2023 | 13.85 | 14.30 | 13.85 | 14.10 | 14.10 | 51,654 |
| 19 Dec 2023 | 13.90 | 14.10 | 13.80 | 14.00 | 14.00 | 28,350 |
| 18 Dec 2023 | 14.00 | 14.05 | 13.80 | 13.85 | 13.85 | 20,148 |
| 15 Dec 2023 | 13.95 | 14.10 | 13.70 | 13.85 | 13.85 | 49,591 |
| 14 Dec 2023 | 13.90 | 14.25 | 13.80 | 13.90 | 13.90 | 32,644 |
| *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.