Andritz AG (AZ2.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 27 June 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 26 June 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| 25 June 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 24 June 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| 21 June 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| 20 June 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| 19 June 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| 18 June 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 17 June 2024 | 59.15 | 59.15 | 58.70 | 58.70 | 58.70 | 15 |
| 14 June 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 13 June 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 12 June 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 11 June 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| 10 June 2024 | 56.90 | 56.90 | 56.75 | 56.75 | 56.75 | 1 |
| 07 June 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 06 June 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 05 June 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| 04 June 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 03 June 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 31 May 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| 30 May 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| 29 May 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 28 May 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| 27 May 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 24 May 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| 23 May 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| 22 May 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| 21 May 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 20 May 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 17 May 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 16 May 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 15 May 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| 14 May 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 13 May 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| 10 May 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 09 May 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| 08 May 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| 07 May 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
| 06 May 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
| 03 May 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| 02 May 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| 30 Apr 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
| 29 Apr 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 26 Apr 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| 25 Apr 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 24 Apr 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| 23 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 22 Apr 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 19 Apr 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 18 Apr 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| 17 Apr 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 16 Apr 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 15 Apr 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 12 Apr 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 11 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 10 Apr 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
| 09 Apr 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 08 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 05 Apr 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 04 Apr 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 03 Apr 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 02 Apr 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 28 Mar 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
| 27 Mar 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 26 Mar 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 25 Mar 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 25 Mar 2024 | 2.5 Dividend | |||||
| 22 Mar 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 57.35 | - |
| 21 Mar 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 57.64 | - |
| 20 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 56.54 | - |
| 19 Mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 56.06 | - |
| 18 Mar 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 55.77 | - |
| 15 Mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 55.96 | - |
| 14 Mar 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 56.39 | - |
| 13 Mar 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 56.30 | - |
| 12 Mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 55.96 | - |
| 11 Mar 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 56.15 | - |
| 08 Mar 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 56.44 | - |
| 07 Mar 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 56.30 | - |
| 06 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 55.58 | - |
| 05 Mar 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 56.25 | - |
| 04 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 56.54 | - |
| 01 Mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 55.96 | - |
| 29 Feb 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 57.83 | - |
| 28 Feb 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 58.21 | - |
| 27 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 57.49 | - |
| 26 Feb 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 58.40 | - |
| 23 Feb 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 58.55 | - |
| 22 Feb 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 58.69 | - |
| 21 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 57.49 | - |
| 20 Feb 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 57.59 | - |
| 19 Feb 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 57.54 | - |
| 16 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 57.01 | - |
| 15 Feb 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 56.78 | - |
| 14 Feb 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 54.19 | - |
| 13 Feb 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 54.19 | - |
| 12 Feb 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 55.15 | - |
| 09 Feb 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 54.09 | - |
| 08 Feb 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 54.00 | - |
| *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.