artec technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	2.280	2.280	2.280	2.280	2.280	0
2023-09-21	2.120	2.300	2.100	2.280	2.280	12,179
2023-09-20	1.940	2.160	1.900	2.100	2.100	18,161
2023-09-19	1.940	2.040	1.940	2.040	2.040	1,610
2023-09-18	2.000	2.020	2.000	2.020	2.020	2,000
2023-09-15	2.000	2.000	1.910	1.940	1.940	3,022
2023-09-14	1.940	2.000	1.920	2.000	2.000	9,646
2023-09-13	1.830	2.020	1.830	2.020	2.020	21,182
2023-09-12	1.880	1.880	1.880	1.880	1.880	0
2023-09-11	1.920	1.920	1.920	1.920	1.920	0
2023-09-08	1.910	1.910	1.910	1.910	1.910	0
2023-09-07	1.890	1.890	1.890	1.890	1.890	0
2023-09-06	1.840	1.920	1.840	1.880	1.880	5,223
2023-09-05	1.890	1.890	1.890	1.890	1.890	0
2023-09-04	1.880	1.880	1.880	1.880	1.880	0
2023-09-01	1.900	1.900	1.840	1.840	1.840	2,256
2023-08-31	1.840	1.840	1.840	1.840	1.840	0
2023-08-30	1.840	1.840	1.840	1.840	1.840	0
2023-08-29	1.840	1.840	1.840	1.840	1.840	0
2023-08-28	1.840	1.840	1.840	1.840	1.840	0
2023-08-25	1.850	1.850	1.850	1.850	1.850	0
2023-08-24	1.870	1.870	1.850	1.850	1.850	19
2023-08-23	1.840	1.840	1.840	1.840	1.840	0
2023-08-22	1.840	1.840	1.840	1.840	1.840	0
2023-08-21	1.790	1.840	1.790	1.840	1.840	1
2023-08-18	1.820	1.820	1.820	1.820	1.820	0
2023-08-17	1.850	1.850	1.850	1.850	1.850	0
2023-08-16	1.800	1.850	1.750	1.850	1.850	3,427
2023-08-15	2.000	2.000	1.800	1.880	1.880	3,160
2023-08-14	1.920	1.940	1.900	1.940	1.940	3,000
2023-08-11	1.970	1.970	1.970	1.970	1.970	0
2023-08-10	1.980	1.980	1.940	1.970	1.970	986
2023-08-09	2.040	2.040	2.040	2.040	2.040	0
2023-08-08	2.040	2.040	2.040	2.040	2.040	0
2023-08-07	1.980	2.040	1.980	2.040	2.040	300
2023-08-04	2.060	2.060	1.980	2.040	2.040	4,700
2023-08-03	2.200	2.200	2.060	2.120	2.120	2,802
2023-08-02	2.100	2.160	2.100	2.160	2.160	50
2023-08-01	2.200	2.200	2.160	2.160	2.160	5
2023-07-31	2.240	2.240	2.140	2.140	2.140	2,400
2023-07-28	2.140	2.140	2.140	2.140	2.140	0
2023-07-27	2.180	2.180	2.140	2.140	2.140	3,300
2023-07-26	2.240	2.240	2.240	2.240	2.240	0
2023-07-25	2.300	2.300	2.300	2.300	2.300	0
2023-07-24	2.320	2.320	2.200	2.280	2.280	7,950
2023-07-21	2.380	2.460	2.360	2.360	2.360	4,224
2023-07-20	2.440	2.440	2.320	2.420	2.420	1,754
2023-07-19	2.460	2.460	2.320	2.320	2.320	867
2023-07-18	2.380	2.380	2.380	2.380	2.380	0
2023-07-17	2.460	2.460	2.320	2.460	2.460	1,048
2023-07-14	2.400	2.400	2.320	2.320	2.320	2,000
2023-07-13	2.560	2.560	2.380	2.480	2.480	5,205
2023-07-12	2.380	2.480	2.380	2.480	2.480	30
2023-07-11	2.780	2.780	2.320	2.440	2.440	21,270
2023-07-10	2.920	3.140	2.740	2.820	2.820	42,504
2023-07-07	2.200	2.320	2.200	2.320	2.320	3,033
2023-07-06	2.200	2.260	2.200	2.260	2.260	175
2023-07-05	2.200	2.260	2.200	2.260	2.260	200
2023-07-04	2.240	2.240	2.240	2.240	2.240	0
2023-07-03	2.100	2.240	2.100	2.240	2.240	3,400

← NewerPage 14 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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