Andritz AG (AZ2.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 70 |
| 13 May 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| 10 May 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| 09 May 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 08 May 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| 07 May 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| 06 May 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
| 03 May 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 02 May 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| 30 Apr 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 29 Apr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 26 Apr 2024 | 52.70 | 52.70 | 52.05 | 52.05 | 52.05 | 70 |
| 25 Apr 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| 24 Apr 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| 23 Apr 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| 22 Apr 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 19 Apr 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| 18 Apr 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 17 Apr 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 16 Apr 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 15 Apr 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 12 Apr 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| 11 Apr 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 10 Apr 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| 09 Apr 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 08 Apr 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 05 Apr 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| 04 Apr 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 03 Apr 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 02 Apr 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| 28 Mar 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 27 Mar 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 26 Mar 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 25 Mar 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| 25 Mar 2024 | 2.5 Dividend | |||||
| 22 Mar 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 56.80 | - |
| 21 Mar 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 57.52 | - |
| 20 Mar 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 56.08 | - |
| 19 Mar 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 55.75 | - |
| 18 Mar 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 55.75 | - |
| 15 Mar 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 55.65 | - |
| 14 Mar 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 56.08 | - |
| 13 Mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 56.03 | - |
| 12 Mar 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 55.46 | - |
| 11 Mar 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 55.99 | - |
| 08 Mar 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 56.32 | - |
| 07 Mar 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 56.23 | - |
| 06 Mar 2024 | 58.00 | 58.60 | 58.00 | 58.60 | 56.13 | 250 |
| 05 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 56.51 | - |
| 04 Mar 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 56.61 | - |
| 01 Mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 55.94 | - |
| 29 Feb 2024 | 60.50 | 60.50 | 57.15 | 57.15 | 54.74 | 210 |
| 28 Feb 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 57.95 | - |
| 27 Feb 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 57.57 | - |
| 26 Feb 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 58.38 | - |
| 23 Feb 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 58.05 | - |
| 22 Feb 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 58.28 | - |
| 21 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 56.99 | - |
| 20 Feb 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 57.28 | - |
| 19 Feb 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 57.52 | - |
| 16 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 57.47 | - |
| 15 Feb 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 56.32 | - |
| 14 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 54.12 | - |
| 13 Feb 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 53.73 | - |
| 12 Feb 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 55.12 | - |
| 09 Feb 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 54.07 | - |
| 08 Feb 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 53.83 | - |
| 07 Feb 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 53.45 | - |
| 06 Feb 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 53.26 | - |
| 05 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 54.12 | - |
| 02 Feb 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 54.69 | - |
| 01 Feb 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 54.64 | - |
| 31 Jan 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 54.69 | - |
| 30 Jan 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 55.03 | - |
| 29 Jan 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 56.08 | - |
| 26 Jan 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 55.99 | - |
| 25 Jan 2024 | 58.00 | 58.75 | 58.00 | 58.75 | 56.27 | 50 |
| 24 Jan 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 53.83 | - |
| 23 Jan 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 53.21 | - |
| 22 Jan 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 52.97 | - |
| 19 Jan 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 51.77 | - |
| 18 Jan 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 51.20 | - |
| 17 Jan 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 51.39 | - |
| 16 Jan 2024 | 54.30 | 54.30 | 54.20 | 54.20 | 51.92 | 120 |
| 15 Jan 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 51.68 | - |
| 12 Jan 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 51.68 | - |
| 11 Jan 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 52.54 | - |
| 10 Jan 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 51.87 | - |
| 09 Jan 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 52.59 | - |
| 08 Jan 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 50.81 | - |
| 05 Jan 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 50.67 | - |
| 04 Jan 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 51.15 | - |
| 03 Jan 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 52.25 | - |
| 02 Jan 2024 | 55.95 | 55.95 | 55.15 | 55.15 | 52.82 | 285 |
| 29 Dec 2023 | 55.45 | 56.15 | 55.45 | 56.15 | 53.78 | - |
| 28 Dec 2023 | 55.80 | 55.80 | 55.80 | 55.80 | 53.45 | - |
| 27 Dec 2023 | 54.45 | 54.45 | 54.45 | 54.45 | 52.15 | - |
| 22 Dec 2023 | 53.90 | 53.90 | 53.90 | 53.90 | 51.63 | - |
| 21 Dec 2023 | 53.85 | 54.15 | 53.85 | 54.15 | 51.87 | 200 |
| 20 Dec 2023 | 54.15 | 54.15 | 54.15 | 54.15 | 51.87 | - |
| *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.