AT & S Austria Technologie & Systemtechnik Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 182.00 | 182.40 | 171.40 | 174.20 | 174.20 | 94,482 |
| 2026-10-15 | 183.00 | 183.00 | 170.20 | 177.00 | 177.00 | 293,234 |
| 2026-10-14 | 203.00 | 209.00 | 197.60 | 201.00 | 201.00 | 127,787 |
| 2026-10-13 | 210.00 | 214.50 | 201.00 | 202.00 | 202.00 | 110,702 |
| 2026-10-12 | 217.00 | 221.50 | 209.50 | 215.00 | 215.00 | 68,630 |
| 2026-10-09 | 214.50 | 220.00 | 211.50 | 215.00 | 215.00 | 106,892 |
| 2026-10-08 | 224.00 | 224.50 | 214.50 | 221.50 | 221.50 | 83,642 |
| 2026-10-07 | 225.00 | 225.50 | 211.00 | 219.50 | 219.50 | 88,907 |
| 2026-10-06 | 227.00 | 236.00 | 223.50 | 226.00 | 226.00 | 174,453 |
| 2026-10-05 | 223.00 | 227.00 | 215.00 | 227.00 | 227.00 | 125,816 |
| 2026-10-02 | 207.00 | 223.00 | 203.00 | 223.00 | 223.00 | 201,773 |
| 2026-10-01 | 210.00 | 213.50 | 196.40 | 202.00 | 202.00 | 124,845 |
| 2026-09-30 | 215.50 | 216.50 | 200.00 | 200.50 | 200.50 | 152,191 |
| 2026-09-29 | 203.00 | 220.00 | 203.00 | 216.00 | 216.00 | 144,018 |
| 2026-09-28 | 199.60 | 206.50 | 196.00 | 198.00 | 198.00 | 97,867 |
| 2026-09-25 | 200.50 | 203.50 | 197.00 | 203.50 | 203.50 | 81,316 |
| 2026-09-24 | 201.50 | 205.00 | 194.00 | 195.00 | 195.00 | 120,355 |
| 2026-09-23 | 209.00 | 216.50 | 199.20 | 205.00 | 205.00 | 165,278 |
| 2026-09-22 | 185.00 | 206.50 | 185.00 | 206.50 | 206.50 | 220,103 |
| 2026-09-21 | 179.00 | 187.00 | 179.00 | 187.00 | 187.00 | 90,359 |
| 2026-09-18 | 168.80 | 178.60 | 168.40 | 175.80 | 175.80 | 370,066 |
| 2026-09-17 | 157.60 | 168.20 | 157.60 | 167.20 | 167.20 | 75,935 |
| 2026-09-16 | 160.00 | 161.60 | 155.40 | 158.20 | 158.20 | 62,638 |
| 2026-09-15 | 153.60 | 159.40 | 151.40 | 153.20 | 153.20 | 71,978 |
| 2026-09-14 | 157.00 | 158.20 | 148.20 | 151.40 | 151.40 | 138,748 |
| 2026-09-11 | 172.00 | 173.60 | 166.20 | 166.40 | 166.40 | 77,710 |
| 2026-09-10 | 168.00 | 173.80 | 166.80 | 170.60 | 170.60 | 71,094 |
| 2026-09-09 | 170.00 | 170.40 | 164.20 | 169.20 | 169.20 | 79,866 |
| 2026-09-08 | 171.60 | 172.60 | 162.80 | 167.20 | 167.20 | 82,086 |
| 2026-09-07 | 169.80 | 178.00 | 168.80 | 175.40 | 175.40 | 98,542 |
| 2026-09-04 | 158.00 | 172.40 | 157.00 | 165.40 | 165.40 | 163,526 |
| 2026-09-03 | 150.00 | 152.20 | 146.40 | 148.80 | 148.80 | 62,213 |
| 2026-09-02 | 148.20 | 153.20 | 144.60 | 151.00 | 151.00 | 106,838 |
| 2026-09-01 | 151.00 | 156.00 | 147.00 | 147.60 | 147.60 | 75,476 |
| 2026-08-31 | 151.40 | 159.00 | 149.80 | 153.20 | 153.20 | 161,711 |
| 2026-08-28 | 149.80 | 157.20 | 149.80 | 154.20 | 154.20 | 112,909 |
| 2026-08-27 | 145.80 | 151.40 | 144.00 | 146.80 | 146.80 | 178,103 |
| 2026-08-26 | 136.00 | 139.80 | 134.60 | 138.00 | 138.00 | 91,013 |
| 2026-08-25 | 132.60 | 139.80 | 132.60 | 135.00 | 135.00 | 105,413 |
| 2026-08-24 | 137.00 | 137.20 | 127.80 | 128.80 | 128.80 | 153,272 |
| 2026-08-21 | 142.80 | 149.20 | 138.40 | 140.60 | 140.60 | 76,965 |
| 2026-08-20 | 151.40 | 152.80 | 141.20 | 143.00 | 143.00 | 107,185 |
| 2026-08-19 | 147.00 | 159.20 | 145.80 | 149.00 | 149.00 | 137,645 |
| 2026-08-18 | 164.00 | 165.00 | 149.00 | 149.00 | 149.00 | 152,778 |
| 2026-08-17 | 178.80 | 179.80 | 168.80 | 173.60 | 173.60 | 88,350 |
| 2026-08-14 | 168.00 | 176.00 | 162.80 | 173.20 | 173.20 | 122,218 |
| 2026-08-13 | 169.00 | 170.80 | 156.80 | 167.80 | 167.80 | 119,840 |
| 2026-08-12 | 155.00 | 166.40 | 154.00 | 165.20 | 165.20 | 125,373 |
| 2026-08-11 | 148.60 | 154.40 | 146.80 | 152.20 | 152.20 | 85,440 |
| 2026-08-10 | 146.40 | 154.00 | 146.40 | 148.20 | 148.20 | 116,079 |
| 2026-08-07 | 146.00 | 151.00 | 142.40 | 143.60 | 143.60 | 70,813 |
| 2026-08-06 | 140.80 | 152.40 | 136.00 | 147.80 | 147.80 | 129,220 |
| 2026-08-05 | 154.20 | 156.60 | 142.80 | 142.80 | 142.80 | 210,937 |
| 2026-08-04 | 149.00 | 152.60 | 140.80 | 146.40 | 146.40 | 180,156 |
| 2026-08-03 | 137.00 | 138.80 | 127.60 | 138.60 | 138.60 | 205,134 |
| 2026-07-31 | 146.40 | 150.00 | 130.60 | 130.80 | 130.80 | 213,005 |
| 2026-07-30 | 116.00 | 141.80 | 115.00 | 134.40 | 134.40 | 204,551 |
| 2026-07-29 | 121.00 | 134.60 | 118.40 | 119.20 | 119.20 | 269,924 |
| 2026-07-28 | 131.20 | 136.40 | 122.20 | 127.00 | 127.00 | 272,715 |
| 2026-07-27 | 163.60 | 165.20 | 135.00 | 137.00 | 137.00 | 210,665 |
Page 1 of 3 · 129 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.