artec technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.230	2.230	2.230	2.230	2.230	10
2026-07-24	2.180	2.180	2.180	2.180	2.180	10
2026-07-23	2.230	2.230	2.230	2.230	2.230	10
2026-07-22	2.230	2.230	2.230	2.230	2.230	10
2026-07-21	2.230	2.230	2.230	2.230	2.230	10
2026-07-20	2.300	2.300	2.230	2.230	2.230	10
2026-07-17	2.240	2.240	2.240	2.240	2.240	1
2026-07-16	2.160	2.250	2.160	2.250	2.250	1
2026-07-15	2.300	2.320	2.230	2.230	2.230	17
2026-07-14	2.160	2.240	2.160	2.240	2.240	2
2026-07-13	2.260	2.260	2.230	2.230	2.230	2
2026-07-10	2.230	2.230	2.230	2.230	2.230	2
2026-07-09	2.290	2.290	2.250	2.250	2.250	2
2026-07-08	2.300	2.300	2.150	2.150	2.150	178
2026-07-07	2.300	2.300	2.250	2.250	2.250	10
2026-07-06	2.260	2.260	2.260	2.260	2.260	2,451
2026-07-03	2.250	2.250	2.160	2.180	2.180	2,451
2026-07-02	2.320	2.320	2.320	2.320	2.320	0
2026-07-01	2.300	2.330	2.250	2.330	2.330	2,002
2026-06-30	2.280	2.280	2.280	2.280	2.280	12,426
2026-06-29	2.250	2.280	2.240	2.280	2.280	12,426
2026-06-26	2.330	2.330	2.330	2.330	2.330	2,258
2026-06-25	2.370	2.370	2.330	2.330	2.330	2,258
2026-06-24	2.350	2.350	2.250	2.330	2.330	587
2026-06-23	2.340	2.340	2.340	2.340	2.340	62
2026-06-22	2.350	2.380	2.250	2.320	2.320	62
2026-06-19	2.300	2.300	2.260	2.300	2.300	4,583
2026-06-18	2.300	2.300	2.280	2.280	2.280	25
2026-06-17	2.260	2.270	2.200	2.270	2.270	223
2026-06-16	2.290	2.290	2.200	2.280	2.280	187
2026-06-15	2.350	2.350	2.250	2.270	2.270	2,027
2026-06-12	2.350	2.350	2.250	2.310	2.310	2
2026-06-11	2.300	2.300	2.300	2.300	2.300	51
2026-06-10	2.350	2.350	2.310	2.310	2.310	11,434
2026-06-09	2.480	2.480	2.410	2.410	2.410	11
2026-06-08	2.390	2.450	2.350	2.420	2.420	13,772
2026-06-05	2.280	2.280	2.210	2.280	2.280	105
2026-06-04	2.310	2.310	2.310	2.310	2.310	3,400
2026-06-03	2.360	2.360	2.300	2.310	2.310	3,400
2026-06-02	2.360	2.470	2.360	2.420	2.420	71
2026-06-01	2.440	2.440	2.360	2.430	2.430	255
2026-05-29	2.460	2.460	2.380	2.380	2.380	2,034
2026-05-28	2.300	2.320	2.300	2.300	2.300	6,814
2026-05-27	2.240	2.290	2.240	2.250	2.250	4,608
2026-05-26	2.150	2.200	2.150	2.200	2.200	64
2026-05-25	2.150	2.230	2.150	2.230	2.230	4
2026-05-22	2.280	2.280	2.220	2.220	2.220	69
2026-05-21	2.240	2.240	2.240	2.240	2.240	3,229
2026-05-20	2.250	2.250	2.160	2.210	2.210	3,229
2026-05-19	2.170	2.250	2.170	2.250	2.250	4,826
2026-05-18	2.160	2.190	2.160	2.190	2.190	108
2026-05-15	2.170	2.200	2.140	2.140	2.140	1,517
2026-05-14	2.100	2.180	2.080	2.180	2.180	453
2026-05-13	2.110	2.150	2.110	2.150	2.150	98
2026-05-12	2.140	2.140	2.140	2.140	2.140	4,325
2026-05-11	2.020	2.150	2.020	2.140	2.140	4,325
2026-05-08	2.170	2.170	2.120	2.120	2.120	59
2026-05-07	2.120	2.120	2.020	2.100	2.100	4,241
2026-05-06	2.060	2.120	2.060	2.120	2.120	117
2026-05-05	2.110	2.110	2.110	2.110	2.110	2,504

← NewerPage 2 of 22 · 1,275 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.