Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	64.300	64.300	63.300	63.850	61.087	52,793
2025-11-03	65.550	65.550	64.200	64.350	61.566	52,257
2025-10-31	66.000	66.000	64.650	65.600	62.762	93,129
2025-10-30	62.000	66.500	62.000	66.200	63.336	263,403
2025-10-29	63.100	63.100	62.000	62.000	59.317	71,888
2025-10-28	63.050	63.150	62.400	63.100	60.370	48,296
2025-10-27	63.350	63.650	62.050	62.950	60.226	64,477
2025-10-24	62.750	63.400	62.400	63.300	60.561	55,243
2025-10-23	60.900	63.100	60.900	62.750	60.035	62,096
2025-10-22	60.600	61.300	60.600	61.300	58.648	95,816
2025-10-21	61.800	61.900	60.400	61.250	58.600	66,252
2025-10-20	61.050	61.800	60.850	61.800	59.126	62,702
2025-10-17	61.450	61.450	60.500	61.050	58.408	58,695
2025-10-16	61.150	61.700	60.900	61.700	59.030	40,192
2025-10-15	61.450	61.950	60.900	60.900	58.265	76,624
2025-10-14	60.550	61.100	60.300	61.000	58.361	59,572
2025-10-13	60.650	61.150	60.150	61.150	58.504	37,172
2025-10-10	60.750	61.300	60.200	60.750	58.121	84,574
2025-10-09	59.500	61.100	59.350	60.800	58.169	70,952
2025-10-08	59.400	59.950	58.850	59.750	57.165	113,868
2025-10-07	61.850	61.850	59.000	59.000	56.447	143,425
2025-10-06	62.300	62.750	61.500	61.500	58.839	55,414
2025-10-03	61.150	62.300	61.150	62.300	59.604	54,111
2025-10-02	60.950	61.650	60.900	61.150	58.504	58,043
2025-10-01	59.700	61.000	59.700	60.900	58.265	47,106
2025-09-30	60.300	60.500	59.600	59.900	57.308	85,914
2025-09-29	60.000	60.350	59.350	60.350	57.739	86,435
2025-09-26	60.300	60.650	59.650	59.650	57.069	55,737
2025-09-25	60.300	60.450	59.850	60.250	57.643	42,469
2025-09-24	60.700	61.200	60.250	60.600	57.978	32,780
2025-09-23	60.300	61.500	60.300	60.800	58.169	36,969
2025-09-22	59.700	60.400	59.250	60.400	57.787	78,561
2025-09-19	60.500	61.050	59.650	59.950	57.356	236,227
2025-09-18	59.500	60.450	59.500	60.400	57.787	59,498
2025-09-17	60.350	60.650	59.500	59.500	56.926	94,322
2025-09-16	60.700	61.100	60.200	60.450	57.834	96,142
2025-09-15	61.500	61.600	60.400	60.500	57.882	40,125
2025-09-12	60.950	61.350	60.500	61.350	58.695	48,231
2025-09-11	61.100	61.500	60.350	61.200	58.552	59,622
2025-09-10	61.900	62.200	60.800	60.800	58.169	76,020
2025-09-09	61.900	62.150	60.950	61.700	59.030	52,269
2025-09-08	61.300	61.900	60.900	61.850	59.174	34,619
2025-09-05	59.700	61.100	59.700	60.750	58.121	41,625
2025-09-04	59.300	60.250	59.300	59.450	56.878	59,448
2025-09-03	59.400	60.300	59.250	59.450	56.878	50,064
2025-09-02	61.200	61.200	59.050	59.050	56.495	58,255
2025-09-01	60.350	60.900	60.350	60.650	58.026	50,497
2025-08-29	61.200	61.650	60.150	60.150	57.547	72,458
2025-08-28	60.700	61.350	60.700	61.100	58.456	27,946
2025-08-27	62.500	62.500	60.500	60.500	57.882	85,039
2025-08-26	62.150	63.000	61.850	62.350	59.652	108,781
2025-08-25	62.900	63.300	62.450	62.500	59.796	27,908
2025-08-22	62.100	62.600	61.750	62.600	59.891	54,596
2025-08-21	62.950	62.950	61.650	61.850	59.174	42,563
2025-08-20	63.100	63.450	62.200	62.200	59.509	51,245
2025-08-19	62.250	64.000	61.950	63.450	60.705	69,567
2025-08-18	62.250	62.700	62.000	62.150	59.461	68,794
2025-08-15	61.950	62.450	61.750	62.100	59.413	41,728
2025-08-14	61.500	62.250	61.450	61.850	59.174	65,360
2025-08-13	61.700	62.050	61.100	61.450	58.791	51,866

← NewerPage 5 of 22 · 1,271 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.