Andritz AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	75.200	79.500	74.700	77.300	77.300	85,673
2026-07-23	75.700	76.200	74.900	74.900	74.900	32,288
2026-07-22	75.000	76.100	74.700	75.500	75.500	76,560
2026-07-21	73.300	74.900	73.300	74.900	74.900	62,615
2026-07-20	73.500	74.300	73.400	73.400	73.400	71,377
2026-07-17	74.000	74.400	73.100	73.900	73.900	71,890
2026-07-16	73.300	74.400	72.500	74.200	74.200	70,922
2026-07-15	72.300	73.300	72.000	73.300	73.300	61,630
2026-07-14	71.600	72.500	71.500	72.100	72.100	63,166
2026-07-13	71.900	72.700	71.600	72.300	72.300	45,465
2026-07-10	72.900	73.100	72.100	72.600	72.600	43,690
2026-07-09	73.800	73.800	71.600	72.700	72.700	53,016
2026-07-08	72.700	73.100	70.700	72.000	72.000	108,558
2026-07-07	73.500	74.100	73.100	73.100	73.100	76,716
2026-07-06	75.000	75.200	73.100	74.100	74.100	66,365
2026-07-03	74.000	75.400	74.000	75.000	75.000	83,671
2026-07-02	73.100	74.500	72.100	74.300	74.300	88,172
2026-07-01	75.600	75.800	72.900	72.900	72.900	127,349
2026-06-30	76.400	76.400	75.100	75.600	75.600	115,571
2026-06-29	76.900	77.500	74.700	75.100	75.100	68,663
2026-06-26	78.000	78.000	76.100	76.800	76.800	56,908
2026-06-25	76.700	78.800	76.700	78.300	78.300	74,873
2026-06-24	78.100	79.200	76.700	78.400	78.400	109,793
2026-06-23	78.800	79.200	77.400	79.200	79.200	102,671
2026-06-22	78.300	79.600	78.000	79.600	79.600	69,489
2026-06-19	78.500	78.700	77.900	78.000	78.000	309,882
2026-06-18	79.100	79.400	78.100	78.700	78.700	116,118
2026-06-17	79.400	80.000	78.200	79.300	79.300	89,257
2026-06-16	79.300	79.900	78.800	78.800	78.800	109,567
2026-06-15	79.000	80.600	78.800	79.400	79.400	115,794
2026-06-12	77.000	78.500	77.000	77.900	77.900	70,526
2026-06-11	75.400	76.800	75.400	76.500	76.500	86,362
2026-06-10	76.200	76.800	75.100	76.000	76.000	85,336
2026-06-09	77.000	77.500	76.100	76.300	76.300	84,409
2026-06-08	75.100	76.800	75.000	76.800	76.800	82,486
2026-06-05	78.500	78.500	76.200	76.400	76.400	85,506
2026-06-04	78.100	79.000	77.800	77.800	77.800	61,472
2026-06-03	79.200	80.100	78.000	78.500	78.500	105,552
2026-06-02	78.500	79.800	78.200	79.600	79.600	75,985
2026-06-01	77.800	78.700	77.100	78.100	78.100	110,651
2026-05-29	78.500	79.400	77.800	78.100	78.100	195,806
2026-05-28	78.400	79.700	78.100	78.500	78.500	111,462
2026-05-27	77.900	80.700	77.900	79.000	79.000	149,239
2026-05-26	77.800	78.300	76.900	77.800	77.800	65,418
2026-05-25	77.000	77.900	77.000	77.800	77.800	28,498
2026-05-22	73.500	76.500	73.500	76.500	76.500	154,818
2026-05-21	72.900	74.100	72.900	73.500	73.500	119,566
2026-05-20	71.900	74.000	71.500	74.000	74.000	67,338
2026-05-19	73.200	73.800	71.700	72.300	72.300	71,862
2026-05-18	72.900	74.300	72.900	73.700	73.700	69,377
2026-05-15	73.600	74.800	73.600	74.100	74.100	45,256
2026-05-14	73.400	75.100	73.400	75.100	75.100	49,546
2026-05-13	73.500	73.500	72.400	73.200	73.200	94,122
2026-05-12	74.500	75.100	72.900	73.200	73.200	94,317
2026-05-11	75.000	75.500	74.500	74.800	74.800	59,920
2026-05-08	75.100	75.600	74.300	74.900	74.900	75,524
2026-05-07	76.000	77.200	75.800	76.000	76.000	97,545
2026-05-06	74.500	76.400	73.600	76.400	76.400	116,644
2026-05-05	72.600	74.000	72.100	74.000	74.000	97,871
2026-05-04	73.300	74.000	72.400	72.800	72.800	80,371

← NewerPage 2 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-30	2.7000 EUR
2025-03-31	2.6000 EUR
2024-03-25	2.5000 EUR
2023-03-31	2.1000 EUR
2022-04-11	1.6500 EUR
2021-03-26	1.0000 EUR
2020-07-09	0.5000 EUR
2020-03-27	0.7000 EUR
2019-03-29	1.5500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.