artec technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	1.580	1.610	1.580	1.610	1.610	700
2023-04-03	1.660	1.660	1.590	1.620	1.620	1,164
2023-03-31	1.630	1.630	1.630	1.630	1.630	0
2023-03-30	1.630	1.630	1.630	1.630	1.630	0
2023-03-29	1.610	1.630	1.600	1.630	1.630	2,680
2023-03-28	1.610	1.670	1.610	1.670	1.670	820
2023-03-27	1.650	1.670	1.620	1.670	1.670	3,695
2023-03-24	1.610	1.610	1.610	1.610	1.610	0
2023-03-23	1.610	1.610	1.610	1.610	1.610	0
2023-03-22	1.610	1.610	1.610	1.610	1.610	0
2023-03-21	1.610	1.610	1.610	1.610	1.610	0
2023-03-20	1.610	1.610	1.610	1.610	1.610	0
2023-03-17	1.560	1.610	1.560	1.610	1.610	500
2023-03-16	1.610	1.610	1.610	1.610	1.610	0
2023-03-15	1.650	1.650	1.570	1.610	1.610	2,033
2023-03-14	1.600	1.620	1.600	1.620	1.620	600
2023-03-13	1.580	1.630	1.580	1.630	1.630	3,000
2023-03-10	1.620	1.620	1.620	1.620	1.620	0
2023-03-09	1.620	1.620	1.620	1.620	1.620	0
2023-03-08	1.620	1.620	1.620	1.620	1.620	0
2023-03-07	1.620	1.620	1.620	1.620	1.620	0
2023-03-06	1.650	1.650	1.590	1.620	1.620	4,833
2023-03-03	1.700	1.700	1.680	1.680	1.680	436
2023-03-02	1.680	1.680	1.680	1.680	1.680	0
2023-03-01	1.700	1.700	1.600	1.650	1.650	64
2023-02-28	1.600	1.630	1.600	1.630	1.630	685
2023-02-27	1.600	1.620	1.600	1.620	1.620	140
2023-02-24	1.630	1.630	1.630	1.630	1.630	0
2023-02-23	1.630	1.630	1.630	1.630	1.630	0
2023-02-22	1.630	1.630	1.630	1.630	1.630	0
2023-02-21	1.610	1.610	1.610	1.610	1.610	0
2023-02-20	1.600	1.620	1.600	1.620	1.620	25
2023-02-17	1.620	1.620	1.620	1.620	1.620	0
2023-02-16	1.630	1.630	1.630	1.630	1.630	0
2023-02-15	1.650	1.650	1.600	1.620	1.620	41
2023-02-14	1.600	1.620	1.600	1.620	1.620	350
2023-02-13	1.620	1.620	1.620	1.620	1.620	0
2023-02-10	1.630	1.630	1.630	1.630	1.630	0
2023-02-09	1.630	1.630	1.630	1.630	1.630	0
2023-02-08	1.630	1.630	1.630	1.630	1.630	0
2023-02-07	1.630	1.630	1.630	1.630	1.630	0
2023-02-06	1.630	1.630	1.630	1.630	1.630	0
2023-02-03	1.600	1.650	1.600	1.650	1.650	1,320
2023-02-02	1.650	1.650	1.650	1.650	1.650	0
2023-02-01	1.700	1.700	1.600	1.650	1.650	546
2023-01-31	1.650	1.650	1.650	1.650	1.650	0
2023-01-30	1.600	1.620	1.600	1.620	1.620	5,000
2023-01-27	1.650	1.650	1.650	1.650	1.650	0
2023-01-26	1.610	1.650	1.610	1.650	1.650	318
2023-01-25	1.660	1.660	1.660	1.660	1.660	0
2023-01-24	1.650	1.650	1.650	1.650	1.650	200
2023-01-23	1.660	1.660	1.660	1.660	1.660	0
2023-01-20	1.610	1.660	1.610	1.660	1.660	2
2023-01-19	1.660	1.660	1.660	1.660	1.660	0
2023-01-18	1.610	1.660	1.610	1.660	1.660	80
2023-01-17	1.660	1.660	1.660	1.660	1.660	0
2023-01-16	1.700	1.700	1.650	1.650	1.650	31
2023-01-13	1.650	1.650	1.650	1.650	1.650	0
2023-01-12	1.650	1.650	1.650	1.650	1.650	0
2023-01-11	1.620	1.650	1.620	1.650	1.650	300

← NewerPage 16 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.