AT & S Austria Technologie & Systemtechnik Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	166.00	171.20	154.00	158.60	158.60	88,675
2026-07-23	177.40	183.80	168.40	168.40	168.40	87,142
2026-07-22	176.00	182.40	174.00	177.60	177.60	88,391
2026-07-21	165.00	183.60	165.00	179.60	179.60	139,797
2026-07-20	160.00	165.00	155.20	160.40	160.40	131,064
2026-07-17	166.00	167.40	156.80	162.00	162.00	167,784
2026-07-16	180.00	180.00	165.80	174.60	174.60	116,748
2026-07-15	184.00	192.40	180.00	180.00	180.00	122,147
2026-07-14	180.00	187.60	178.20	184.00	184.00	74,857
2026-07-13	180.00	184.80	176.60	183.80	183.80	98,038
2026-07-10	190.00	191.80	185.00	186.80	186.80	77,156
2026-07-09	188.80	193.40	183.40	191.80	191.80	113,901
2026-07-08	169.00	180.80	164.40	180.80	180.80	127,969
2026-07-07	184.00	185.00	169.00	172.80	172.80	205,503
2026-07-06	200.50	201.00	186.80	192.80	192.80	88,013
2026-07-03	192.80	202.50	191.60	202.50	202.50	85,427
2026-07-02	192.80	200.00	184.20	189.60	189.60	122,684
2026-07-01	200.00	211.50	193.80	194.80	194.80	154,563
2026-06-30	196.40	212.00	196.40	211.00	211.00	111,199
2026-06-29	191.80	194.00	181.40	192.00	192.00	156,438
2026-06-26	187.00	193.20	182.00	193.20	193.20	230,785
2026-06-25	229.50	234.50	196.60	200.00	200.00	231,595
2026-06-24	232.50	233.00	218.00	219.00	219.00	111,303
2026-06-23	224.00	228.00	213.00	223.00	223.00	201,838
2026-06-22	230.00	242.00	229.50	239.00	239.00	163,415
2026-06-19	226.50	231.00	220.00	226.00	226.00	371,627
2026-06-18	214.00	229.00	211.00	226.00	226.00	170,725
2026-06-17	196.00	219.50	196.00	214.00	214.00	250,662
2026-06-16	195.40	202.00	188.00	196.00	196.00	392,411
2026-06-15	175.00	210.00	175.00	210.00	210.00	458,422
2026-06-12	147.00	154.20	145.80	154.20	154.20	205,981
2026-06-11	140.00	145.60	138.40	143.00	143.00	138,260
2026-06-10	134.20	140.40	133.20	136.80	136.80	121,600
2026-06-09	141.00	149.80	135.20	137.40	137.40	183,936
2026-06-08	125.00	139.20	115.20	138.80	138.80	247,680
2026-06-05	142.40	145.80	132.80	133.20	133.20	184,385
2026-06-04	150.20	150.40	138.00	142.20	142.20	219,066
2026-06-03	150.00	153.60	149.00	152.20	152.20	158,453
2026-06-02	140.00	150.20	140.00	150.20	150.20	169,097
2026-06-01	142.60	144.80	138.20	139.60	139.60	156,801
2026-05-29	141.60	148.20	140.60	141.00	141.00	269,263
2026-05-28	139.60	143.20	133.20	140.20	140.20	151,658
2026-05-27	140.00	144.00	136.40	139.00	139.00	171,659
2026-05-26	143.60	146.60	137.80	140.00	140.00	212,016
2026-05-25	135.00	144.20	135.00	144.00	144.00	176,934
2026-05-22	119.40	135.40	119.40	130.80	130.80	265,598
2026-05-21	113.20	117.60	107.80	116.60	116.60	289,926
2026-05-20	101.20	116.20	100.40	116.20	116.20	284,451
2026-05-19	103.00	106.80	101.20	103.60	103.60	132,419
2026-05-18	99.100	107.00	98.800	104.80	104.80	197,292
2026-05-15	102.80	103.00	99.500	100.40	100.40	133,523
2026-05-14	102.00	106.40	100.60	105.00	105.00	131,690
2026-05-13	101.00	104.00	98.100	102.00	102.00	166,128
2026-05-12	101.40	101.40	96.100	97.300	97.300	127,146
2026-05-11	100.00	102.80	97.200	102.80	102.80	110,670
2026-05-08	97.500	102.20	96.400	100.60	100.60	121,215
2026-05-07	104.00	107.00	98.800	100.40	100.40	200,242
2026-05-06	103.00	105.00	98.000	101.60	101.60	157,298
2026-05-05	98.000	101.80	96.200	101.00	101.00	156,137
2026-05-04	95.000	99.400	94.600	97.600	97.600	214,333

← NewerPage 2 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-25	0.4000 EUR
2022-07-26	0.9000 EUR
2021-07-27	0.3900 EUR
2020-07-28	0.2500 EUR
2019-07-23	0.6000 EUR

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