artec technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	2.080	2.080	2.040	2.040	2.040	50
2023-06-29	2.100	2.100	1.980	2.020	2.020	2,774
2023-06-28	2.000	2.080	1.990	2.020	2.020	5,182
2023-06-27	2.020	2.080	2.020	2.040	2.040	1,031
2023-06-26	2.040	2.040	2.040	2.040	2.040	0
2023-06-23	2.040	2.060	2.040	2.060	2.060	1,045
2023-06-22	2.000	2.100	2.000	2.020	2.020	5,421
2023-06-21	2.000	2.080	1.960	2.020	2.020	276
2023-06-20	1.940	2.040	1.940	2.020	2.020	6,539
2023-06-19	1.840	1.900	1.840	1.900	1.900	2,000
2023-06-16	1.840	1.840	1.730	1.780	1.780	1,806
2023-06-15	1.840	1.840	1.790	1.790	1.790	34
2023-06-14	1.760	1.800	1.750	1.800	1.800	500
2023-06-13	1.800	1.800	1.800	1.800	1.800	0
2023-06-12	1.790	1.790	1.790	1.790	1.790	0
2023-06-09	1.780	1.780	1.780	1.780	1.780	0
2023-06-08	1.800	1.800	1.770	1.770	1.770	340
2023-06-07	1.760	1.800	1.760	1.780	1.780	384
2023-06-06	1.660	1.780	1.660	1.760	1.760	2,001
2023-06-05	1.730	1.740	1.720	1.720	1.720	3,043
2023-06-02	1.680	1.700	1.660	1.700	1.700	4,700
2023-06-01	1.770	1.770	1.680	1.730	1.730	62
2023-05-31	1.700	1.700	1.700	1.700	1.700	0
2023-05-30	1.710	1.710	1.710	1.710	1.710	0
2023-05-29	1.730	1.730	1.730	1.730	1.730	0
2023-05-26	1.730	1.730	1.730	1.730	1.730	0
2023-05-25	1.720	1.720	1.720	1.720	1.720	0
2023-05-24	1.720	1.720	1.720	1.720	1.720	0
2023-05-23	1.730	1.730	1.700	1.720	1.720	3,048
2023-05-22	1.770	1.770	1.770	1.770	1.770	500
2023-05-19	1.800	1.800	1.800	1.800	1.800	0
2023-05-18	1.790	1.790	1.720	1.780	1.780	5,852
2023-05-17	1.840	1.840	1.840	1.840	1.840	0
2023-05-16	1.880	1.880	1.800	1.850	1.850	2,257
2023-05-15	1.940	1.940	1.840	1.940	1.940	3,031
2023-05-12	1.820	1.820	1.820	1.820	1.820	0
2023-05-11	1.820	1.820	1.820	1.820	1.820	0
2023-05-10	1.820	1.820	1.820	1.820	1.820	0
2023-05-09	1.820	1.820	1.820	1.820	1.820	0
2023-05-08	1.800	1.820	1.800	1.820	1.820	750
2023-05-05	1.800	1.830	1.780	1.830	1.830	3,001
2023-05-04	1.900	1.920	1.860	1.860	1.860	3,900
2023-05-03	1.850	1.850	1.850	1.850	1.850	0
2023-05-02	1.850	1.940	1.800	1.850	1.850	3,900
2023-04-28	1.750	1.800	1.750	1.800	1.800	3,150
2023-04-27	1.720	1.720	1.720	1.720	1.720	2,000
2023-04-26	1.720	1.720	1.700	1.700	1.700	100
2023-04-25	1.660	1.700	1.660	1.700	1.700	3,923
2023-04-24	1.670	1.670	1.670	1.670	1.670	0
2023-04-21	1.670	1.670	1.670	1.670	1.670	0
2023-04-20	1.600	1.660	1.600	1.660	1.660	1
2023-04-19	1.670	1.670	1.670	1.670	1.670	0
2023-04-18	1.660	1.660	1.660	1.660	1.660	0
2023-04-17	1.720	1.720	1.600	1.660	1.660	139
2023-04-14	1.650	1.660	1.650	1.660	1.660	5
2023-04-13	1.630	1.630	1.630	1.630	1.630	0
2023-04-12	1.630	1.630	1.630	1.630	1.630	0
2023-04-11	1.700	1.700	1.630	1.630	1.630	4,000
2023-04-06	1.550	1.610	1.550	1.610	1.610	551
2023-04-05	1.610	1.610	1.610	1.610	1.610	0

← NewerPage 15 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.