Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	61.950	62.250	61.600	61.600	58.935	88,291
2025-08-11	62.300	63.650	61.900	61.900	59.222	48,698
2025-08-08	62.300	62.600	62.000	62.500	59.796	55,379
2025-08-07	61.600	62.600	61.450	62.050	59.365	61,508
2025-08-06	62.500	63.050	61.100	61.200	58.552	81,805
2025-08-05	62.000	62.500	61.450	62.500	59.796	75,588
2025-08-04	61.000	62.000	60.750	62.000	59.317	88,784
2025-08-01	60.900	62.100	60.650	60.650	58.026	126,186
2025-07-31	66.300	66.300	61.250	61.250	58.600	222,612
2025-07-30	67.000	67.000	66.100	66.700	63.814	46,044
2025-07-29	66.200	67.150	66.200	67.000	64.101	66,594
2025-07-28	67.000	67.500	66.200	66.600	63.718	57,444
2025-07-25	66.100	66.800	65.850	66.650	63.766	72,192
2025-07-24	67.350	67.850	66.650	66.650	63.766	77,738
2025-07-23	65.200	67.150	65.200	67.000	64.101	106,326
2025-07-22	65.000	65.000	64.300	64.650	61.853	38,045
2025-07-21	64.500	65.500	64.500	65.100	62.283	60,674
2025-07-18	64.450	64.450	63.750	64.250	61.470	86,530
2025-07-17	62.400	64.400	62.400	64.400	61.614	90,641
2025-07-16	62.700	63.650	62.200	62.500	59.796	79,457
2025-07-15	63.000	63.800	62.950	63.150	60.418	69,766
2025-07-14	63.500	63.600	62.700	62.800	60.083	48,857
2025-07-11	63.800	63.800	62.900	63.600	60.848	48,655
2025-07-10	63.400	63.650	62.900	63.650	60.896	83,975
2025-07-09	62.000	63.350	61.600	63.300	60.561	62,952
2025-07-08	61.300	61.650	60.650	61.650	58.983	58,203
2025-07-07	61.400	61.650	61.000	61.550	58.887	41,770
2025-07-04	61.050	61.450	60.350	61.350	58.695	39,697
2025-07-03	61.800	62.350	61.450	61.600	58.935	36,873
2025-07-02	62.850	62.850	61.250	61.500	58.839	59,058
2025-07-01	63.200	63.300	62.250	62.850	60.131	75,387
2025-06-30	63.500	63.750	62.300	63.100	60.370	77,143
2025-06-27	62.000	63.000	61.800	62.900	60.178	60,811
2025-06-26	60.250	61.850	60.100	61.500	58.839	56,293
2025-06-25	60.050	61.000	59.650	60.100	57.500	91,301
2025-06-24	60.100	60.400	59.600	60.100	57.500	50,484
2025-06-23	59.200	59.550	58.900	59.350	56.782	48,797
2025-06-20	59.300	60.400	59.200	59.300	56.734	380,564
2025-06-19	60.050	60.350	59.450	59.550	56.973	34,168
2025-06-18	61.200	61.200	59.550	60.050	57.452	92,036
2025-06-17	60.950	61.050	60.250	60.750	58.121	55,786
2025-06-16	60.550	61.350	60.550	61.200	58.552	33,234
2025-06-13	60.000	60.700	59.550	60.400	57.787	68,259
2025-06-12	61.250	61.400	60.900	61.100	58.456	36,425
2025-06-11	61.700	61.900	61.050	61.150	58.504	70,361
2025-06-10	61.850	62.000	61.050	61.300	58.648	56,559
2025-06-09	62.200	62.200	61.300	61.650	58.983	31,427
2025-06-06	61.250	62.350	61.100	62.250	59.557	54,877
2025-06-05	61.150	61.450	60.550	61.250	58.600	54,383
2025-06-04	61.500	62.050	61.100	61.100	58.456	190,455
2025-06-03	61.600	61.800	60.600	61.350	58.695	71,943
2025-06-02	60.600	62.250	60.350	61.550	58.887	84,823
2025-05-30	61.100	61.350	60.600	60.850	58.217	153,311
2025-05-29	61.750	61.950	61.150	61.150	58.504	31,788
2025-05-28	60.700	61.350	60.500	61.350	58.695	71,221
2025-05-27	61.100	61.500	60.650	60.650	58.026	72,042
2025-05-26	61.200	61.500	60.950	61.300	58.648	30,196
2025-05-23	61.300	61.750	59.600	60.950	58.313	67,423
2025-05-22	62.200	62.350	60.800	61.200	58.552	90,044
2025-05-21	62.250	62.800	61.950	62.500	59.796	76,091

← NewerPage 6 of 22 · 1,273 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.