artec technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	2.440	2.440	2.440	2.440	2.440	0
2022-07-22	2.380	2.380	2.380	2.380	2.380	0
2022-07-21	2.420	2.420	2.420	2.420	2.420	618
2022-07-20	2.400	2.440	2.400	2.440	2.440	402
2022-07-19	2.400	2.400	2.400	2.400	2.400	0
2022-07-18	2.320	2.320	2.320	2.320	2.320	0
2022-07-15	2.380	2.380	2.240	2.320	2.320	24
2022-07-14	2.260	2.320	2.240	2.320	2.320	4,000
2022-07-13	2.320	2.320	2.320	2.320	2.320	0
2022-07-12	2.380	2.380	2.380	2.380	2.380	0
2022-07-11	2.380	2.380	2.380	2.380	2.380	0
2022-07-08	2.320	2.320	2.320	2.320	2.320	0
2022-07-07	2.320	2.320	2.320	2.320	2.320	0
2022-07-06	2.380	2.380	2.380	2.380	2.380	0
2022-07-05	2.240	2.320	2.240	2.320	2.320	30
2022-07-04	2.320	2.340	2.300	2.320	2.320	3,821
2022-07-01	2.340	2.340	2.220	2.340	2.340	168
2022-06-30	2.280	2.280	2.280	2.280	2.280	459
2022-06-29	2.300	2.300	2.240	2.280	2.280	4,249
2022-06-28	2.340	2.340	2.340	2.340	2.340	0
2022-06-27	2.360	2.360	2.360	2.360	2.360	0
2022-06-24	2.340	2.340	2.340	2.340	2.340	0
2022-06-23	2.400	2.400	2.400	2.400	2.400	0
2022-06-22	2.420	2.420	2.420	2.420	2.420	0
2022-06-21	2.300	2.360	2.300	2.360	2.360	1
2022-06-20	2.320	2.400	2.300	2.400	2.400	500
2022-06-17	2.380	2.380	2.380	2.380	2.380	0
2022-06-16	2.300	2.300	2.300	2.300	2.300	0
2022-06-15	2.400	2.400	2.300	2.300	2.300	274
2022-06-14	2.340	2.360	2.260	2.360	2.360	1,558
2022-06-13	2.380	2.380	2.380	2.380	2.380	0
2022-06-10	2.360	2.360	2.360	2.360	2.360	0
2022-06-09	2.360	2.360	2.360	2.360	2.360	0
2022-06-08	2.340	2.340	2.340	2.340	2.340	0
2022-06-07	2.280	2.280	2.280	2.280	2.280	1
2022-06-06	2.300	2.320	2.300	2.320	2.320	802
2022-06-03	2.440	2.440	2.440	2.440	2.440	0
2022-06-02	2.440	2.440	2.440	2.440	2.440	0
2022-06-01	2.500	2.500	2.340	2.440	2.440	116
2022-05-31	2.480	2.480	2.480	2.480	2.480	0
2022-05-30	2.500	2.500	2.500	2.500	2.500	0
2022-05-27	2.500	2.500	2.500	2.500	2.500	0
2022-05-26	2.500	2.500	2.500	2.500	2.500	0
2022-05-25	2.500	2.500	2.500	2.500	2.500	0
2022-05-24	2.420	2.500	2.400	2.500	2.500	758
2022-05-23	2.480	2.500	2.480	2.500	2.500	1
2022-05-20	2.500	2.500	2.500	2.500	2.500	0
2022-05-19	2.500	2.500	2.500	2.500	2.500	0
2022-05-18	2.420	2.500	2.420	2.500	2.500	500
2022-05-17	2.420	2.440	2.400	2.440	2.440	2,469
2022-05-16	2.500	2.500	2.420	2.420	2.420	1,991
2022-05-13	2.500	2.500	2.500	2.500	2.500	0
2022-05-12	2.500	2.500	2.500	2.500	2.500	0
2022-05-11	2.480	2.480	2.480	2.480	2.480	0
2022-05-10	2.420	2.480	2.400	2.480	2.480	900
2022-05-09	2.560	2.560	2.560	2.560	2.560	0
2022-05-06	2.560	2.560	2.560	2.560	2.560	0
2022-05-05	2.560	2.560	2.560	2.560	2.560	0
2022-05-04	2.540	2.540	2.540	2.540	2.540	0
2022-05-03	2.560	2.560	2.560	2.560	2.560	0

← NewerPage 19 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.