Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	51.150	51.600	50.800	51.400	46.909	106,796
2024-11-20	51.800	52.050	51.100	51.100	46.635	97,746
2024-11-19	51.750	52.400	50.900	51.100	46.635	133,568
2024-11-18	51.800	52.650	51.700	51.950	47.411	108,177
2024-11-15	52.350	52.900	52.000	52.050	47.502	118,290
2024-11-14	51.600	52.550	51.250	52.250	47.685	87,065
2024-11-13	51.500	52.150	51.150	51.150	46.681	277,773
2024-11-12	53.400	53.400	51.500	51.500	47.000	152,370
2024-11-11	53.000	53.550	53.000	53.200	48.552	119,057
2024-11-08	53.600	53.600	52.750	52.750	48.141	130,841
2024-11-07	52.750	53.850	52.700	53.450	48.780	234,467
2024-11-06	52.900	53.950	52.400	52.500	47.913	185,294
2024-11-05	53.600	54.150	52.500	53.350	48.689	177,415
2024-11-04	55.000	55.550	54.000	54.000	49.282	196,727
2024-11-01	55.000	55.600	54.250	55.350	50.514	124,444
2024-10-31	60.800	61.000	55.050	55.350	50.514	400,537
2024-10-30	62.000	62.200	61.050	61.100	55.762	161,751
2024-10-29	62.400	62.400	61.650	62.250	56.811	54,906
2024-10-28	61.500	62.300	61.500	62.300	56.857	71,179
2024-10-25	61.000	61.600	60.600	61.050	55.716	46,063
2024-10-24	61.150	62.000	60.700	60.750	55.442	106,403
2024-10-23	60.750	61.450	60.750	60.900	55.579	76,685
2024-10-22	60.500	61.000	60.000	61.000	55.670	88,749
2024-10-21	60.600	61.250	60.450	60.700	55.396	124,598
2024-10-18	61.100	61.150	60.300	60.900	55.579	97,671
2024-10-17	61.500	61.550	60.800	61.050	55.716	156,590
2024-10-16	61.250	62.000	61.050	61.400	56.035	124,624
2024-10-15	62.250	62.650	61.050	61.500	56.127	186,862
2024-10-14	62.400	62.600	61.650	62.050	56.629	51,307
2024-10-11	63.200	64.000	61.300	62.300	56.857	154,108
2024-10-10	64.900	64.900	63.200	63.450	57.906	80,396
2024-10-09	63.700	64.850	63.200	64.750	59.093	72,688
2024-10-08	63.000	63.950	62.600	63.550	57.997	54,394
2024-10-07	63.350	64.000	62.950	63.550	57.997	64,558
2024-10-04	63.400	63.650	62.450	63.450	57.906	70,437
2024-10-03	64.650	64.700	63.350	63.450	57.906	55,028
2024-10-02	63.400	65.000	63.300	64.650	59.001	114,495
2024-10-01	63.700	64.350	63.250	64.000	58.408	114,223
2024-09-30	64.350	64.650	63.500	63.650	58.089	109,958
2024-09-27	65.200	65.500	64.700	64.900	59.229	109,329
2024-09-26	63.900	65.600	63.900	64.950	59.275	75,921
2024-09-25	62.700	63.850	62.150	63.550	57.997	51,638
2024-09-24	63.300	63.800	62.700	62.800	57.313	98,918
2024-09-23	62.500	63.000	62.400	62.900	57.404	54,828
2024-09-20	63.300	63.400	61.900	63.000	57.495	431,551
2024-09-19	63.000	63.850	62.300	63.600	58.043	143,456
2024-09-18	62.200	62.450	61.800	62.000	56.583	64,975
2024-09-17	61.350	62.200	60.700	62.150	56.720	77,420
2024-09-16	61.000	61.500	60.650	61.200	55.853	71,494
2024-09-13	59.950	61.300	59.900	61.200	55.853	104,018
2024-09-12	60.000	60.250	59.150	59.800	54.575	78,993
2024-09-11	58.700	60.250	58.700	59.150	53.982	100,917
2024-09-10	59.000	59.950	58.950	59.150	53.982	67,040
2024-09-09	58.150	59.150	58.100	59.050	53.891	74,562
2024-09-06	58.000	59.100	57.450	57.600	52.567	122,644
2024-09-05	59.100	59.600	57.750	58.150	53.069	118,767
2024-09-04	59.250	59.550	58.150	59.200	54.028	126,835
2024-09-03	59.900	60.300	59.300	59.600	54.393	81,808
2024-09-02	59.900	59.900	58.600	59.550	54.347	41,969
2024-08-30	59.000	59.950	58.900	59.600	54.393	118,410

← NewerPage 9 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.