AT&S Austria Technologie & Systemtechnik AG (AUS.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:35PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 20.20 | 20.42 | 20.02 | 20.14 | 20.14 | - |
| 02 May 2024 | 20.92 | 20.92 | 20.06 | 20.06 | 20.06 | - |
| 30 Apr 2024 | 21.02 | 21.10 | 20.82 | 20.86 | 20.86 | - |
| 29 Apr 2024 | 20.40 | 20.66 | 20.28 | 20.66 | 20.66 | - |
| 26 Apr 2024 | 20.12 | 20.40 | 20.12 | 20.38 | 20.38 | 200 |
| 25 Apr 2024 | 19.84 | 20.26 | 19.35 | 20.10 | 20.10 | 359 |
| 24 Apr 2024 | 19.66 | 19.84 | 19.60 | 19.60 | 19.60 | - |
| 23 Apr 2024 | 19.50 | 19.50 | 19.41 | 19.45 | 19.45 | - |
| 22 Apr 2024 | 18.22 | 19.37 | 18.22 | 19.37 | 19.37 | - |
| 19 Apr 2024 | 18.04 | 18.21 | 18.04 | 18.21 | 18.21 | - |
| 18 Apr 2024 | 18.02 | 18.09 | 17.95 | 17.99 | 17.99 | 300 |
| 17 Apr 2024 | 17.91 | 17.93 | 17.91 | 17.93 | 17.93 | 1,000 |
| 16 Apr 2024 | 18.17 | 18.17 | 18.06 | 18.06 | 18.06 | - |
| 15 Apr 2024 | 18.84 | 18.84 | 18.60 | 18.60 | 18.60 | - |
| 12 Apr 2024 | 18.78 | 19.10 | 18.78 | 18.96 | 18.96 | - |
| 11 Apr 2024 | 18.92 | 18.92 | 18.65 | 18.65 | 18.65 | 90 |
| 10 Apr 2024 | 19.16 | 19.22 | 18.86 | 18.86 | 18.86 | - |
| 09 Apr 2024 | 19.06 | 19.09 | 18.76 | 19.09 | 19.09 | - |
| 08 Apr 2024 | 18.61 | 18.61 | 18.45 | 18.45 | 18.45 | - |
| 05 Apr 2024 | 19.13 | 19.13 | 18.78 | 18.78 | 18.78 | 280 |
| 04 Apr 2024 | 19.09 | 19.35 | 19.09 | 19.35 | 19.35 | - |
| 03 Apr 2024 | 19.37 | 19.37 | 18.92 | 18.92 | 18.92 | - |
| 02 Apr 2024 | 19.29 | 19.92 | 19.29 | 19.46 | 19.46 | - |
| 28 Mar 2024 | 19.37 | 19.42 | 19.00 | 19.42 | 19.42 | 27 |
| 27 Mar 2024 | 18.52 | 19.26 | 18.52 | 18.93 | 18.93 | 1,560 |
| 26 Mar 2024 | 17.73 | 17.92 | 17.37 | 17.92 | 17.92 | 485 |
| 25 Mar 2024 | 17.79 | 17.79 | 17.45 | 17.45 | 17.45 | - |
| 22 Mar 2024 | 16.78 | 17.57 | 16.78 | 17.30 | 17.30 | 150 |
| 21 Mar 2024 | 16.75 | 17.07 | 16.75 | 16.92 | 16.92 | 200 |
| 20 Mar 2024 | 16.37 | 16.37 | 16.13 | 16.15 | 16.15 | - |
| 19 Mar 2024 | 16.61 | 16.61 | 16.34 | 16.36 | 16.36 | - |
| 18 Mar 2024 | 16.78 | 16.78 | 16.34 | 16.52 | 16.52 | - |
| 15 Mar 2024 | 17.13 | 17.13 | 16.87 | 16.87 | 16.87 | 700 |
| 14 Mar 2024 | 17.32 | 17.32 | 17.31 | 17.31 | 17.31 | - |
| 13 Mar 2024 | 17.13 | 17.47 | 17.13 | 17.47 | 17.47 | - |
| 12 Mar 2024 | 17.48 | 17.58 | 17.22 | 17.22 | 17.22 | 28 |
| 11 Mar 2024 | 17.10 | 17.30 | 17.10 | 17.22 | 17.22 | - |
| 08 Mar 2024 | 18.26 | 18.39 | 17.86 | 17.86 | 17.86 | - |
| 07 Mar 2024 | 17.89 | 17.90 | 17.81 | 17.89 | 17.89 | - |
| 06 Mar 2024 | 18.70 | 18.70 | 18.01 | 18.09 | 18.09 | 457 |
| 05 Mar 2024 | 19.08 | 19.12 | 18.86 | 18.86 | 18.86 | - |
| 04 Mar 2024 | 19.79 | 19.79 | 19.22 | 19.26 | 19.26 | 960 |
| 01 Mar 2024 | 18.94 | 19.31 | 18.71 | 19.04 | 19.04 | 95 |
| 29 Feb 2024 | 19.11 | 19.11 | 18.75 | 18.87 | 18.87 | - |
| 28 Feb 2024 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | - |
| 27 Feb 2024 | 19.72 | 19.90 | 19.72 | 19.90 | 19.90 | 378 |
| 26 Feb 2024 | 20.02 | 20.02 | 19.87 | 19.99 | 19.99 | 250 |
| 23 Feb 2024 | 20.30 | 20.30 | 19.93 | 20.02 | 20.02 | 150 |
| 22 Feb 2024 | 20.12 | 20.58 | 20.12 | 20.30 | 20.30 | 150 |
| 21 Feb 2024 | 20.24 | 20.40 | 20.00 | 20.00 | 20.00 | 275 |
| 20 Feb 2024 | 20.36 | 20.46 | 20.34 | 20.34 | 20.34 | 150 |
| 19 Feb 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 16 Feb 2024 | 21.60 | 21.60 | 21.38 | 21.38 | 21.38 | 107 |
| 15 Feb 2024 | 21.54 | 21.80 | 21.54 | 21.68 | 21.68 | - |
| 14 Feb 2024 | 21.64 | 21.78 | 21.64 | 21.78 | 21.78 | 100 |
| 13 Feb 2024 | 22.12 | 22.12 | 21.50 | 21.50 | 21.50 | 47 |
| 12 Feb 2024 | 21.96 | 22.24 | 21.96 | 22.18 | 22.18 | 300 |
| 09 Feb 2024 | 21.66 | 21.84 | 21.42 | 21.84 | 21.84 | - |
| 08 Feb 2024 | 21.30 | 21.66 | 21.30 | 21.66 | 21.66 | 30 |
| 07 Feb 2024 | 21.34 | 21.42 | 21.34 | 21.42 | 21.42 | - |
| 06 Feb 2024 | 21.36 | 21.36 | 20.94 | 20.94 | 20.94 | 800 |
| 05 Feb 2024 | 21.28 | 21.52 | 21.28 | 21.52 | 21.52 | 91 |
| 02 Feb 2024 | 21.78 | 21.82 | 21.18 | 21.28 | 21.28 | 330 |
| 01 Feb 2024 | 22.44 | 22.52 | 22.00 | 22.00 | 22.00 | 730 |
| 31 Jan 2024 | 22.96 | 22.96 | 22.54 | 22.54 | 22.54 | 60 |
| 30 Jan 2024 | 23.68 | 23.68 | 23.26 | 23.26 | 23.26 | 430 |
| 29 Jan 2024 | 23.24 | 23.52 | 23.24 | 23.42 | 23.42 | - |
| 26 Jan 2024 | 23.14 | 23.54 | 23.14 | 23.54 | 23.54 | - |
| 25 Jan 2024 | 22.90 | 23.40 | 22.90 | 23.26 | 23.26 | - |
| 24 Jan 2024 | 22.72 | 23.20 | 22.72 | 23.02 | 23.02 | 200 |
| 23 Jan 2024 | 21.46 | 22.76 | 21.46 | 22.76 | 22.76 | 300 |
| 22 Jan 2024 | 21.42 | 21.54 | 21.14 | 21.38 | 21.38 | 684 |
| 19 Jan 2024 | 23.80 | 23.92 | 21.40 | 21.40 | 21.40 | 205 |
| 18 Jan 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 17 Jan 2024 | 23.82 | 23.82 | 23.28 | 23.28 | 23.28 | 250 |
| 16 Jan 2024 | 23.50 | 23.66 | 23.50 | 23.66 | 23.66 | - |
| 15 Jan 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 12 Jan 2024 | 23.72 | 24.10 | 23.72 | 24.10 | 24.10 | 1,000 |
| 11 Jan 2024 | 24.22 | 24.32 | 23.86 | 23.86 | 23.86 | 1,250 |
| 10 Jan 2024 | 24.74 | 24.74 | 24.66 | 24.66 | 24.66 | - |
| 09 Jan 2024 | 24.90 | 25.16 | 24.76 | 24.88 | 24.88 | 650 |
| 08 Jan 2024 | 24.92 | 24.92 | 24.58 | 24.78 | 24.78 | 160 |
| 05 Jan 2024 | 25.02 | 25.02 | 24.66 | 24.66 | 24.66 | - |
| 04 Jan 2024 | 24.82 | 25.02 | 24.82 | 24.88 | 24.88 | - |
| 03 Jan 2024 | 25.54 | 25.54 | 24.92 | 24.98 | 24.98 | - |
| 02 Jan 2024 | 26.08 | 26.60 | 26.08 | 26.60 | 26.60 | 300 |
| 29 Dec 2023 | 25.92 | 26.38 | 25.92 | 26.38 | 26.38 | 1,300 |
| 28 Dec 2023 | 26.26 | 26.26 | 25.98 | 25.98 | 25.98 | 131 |
| 27 Dec 2023 | 26.02 | 26.52 | 26.02 | 26.10 | 26.10 | 341 |
| 22 Dec 2023 | 26.04 | 26.06 | 25.84 | 26.04 | 26.04 | 300 |
| 21 Dec 2023 | 25.70 | 25.70 | 25.52 | 25.52 | 25.52 | - |
| 20 Dec 2023 | 25.68 | 26.00 | 25.68 | 25.98 | 25.98 | 50 |
| 19 Dec 2023 | 25.58 | 25.94 | 25.58 | 25.86 | 25.86 | 1,000 |
| 18 Dec 2023 | 25.92 | 26.12 | 25.64 | 25.70 | 25.70 | - |
| 15 Dec 2023 | 25.98 | 26.18 | 25.98 | 26.08 | 26.08 | - |
| 14 Dec 2023 | 25.46 | 25.98 | 25.46 | 25.98 | 25.98 | - |
| 13 Dec 2023 | 24.90 | 25.36 | 24.90 | 25.22 | 25.22 | - |
| 12 Dec 2023 | 24.92 | 25.26 | 24.92 | 25.10 | 25.10 | - |
| 11 Dec 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 08 Dec 2023 | 24.76 | 25.14 | 24.76 | 25.14 | 25.14 | - |
| *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.