artec technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.100	2.100	2.100	2.100	2.100	2,504
2026-04-30	2.100	2.110	2.050	2.110	2.110	2,504
2026-04-29	2.080	2.140	2.080	2.140	2.140	1
2026-04-28	2.070	2.170	2.070	2.120	2.120	734
2026-04-27	2.160	2.160	2.120	2.120	2.120	117
2026-04-24	2.170	2.170	2.120	2.120	2.120	20
2026-04-23	2.160	2.160	2.040	2.110	2.110	762
2026-04-22	2.040	2.170	2.040	2.120	2.120	15
2026-04-21	2.100	2.130	2.100	2.130	2.130	84
2026-04-20	2.080	2.180	2.080	2.180	2.180	1
2026-04-17	2.170	2.170	2.170	2.170	2.170	102
2026-04-16	2.130	2.300	2.000	2.180	2.180	4,530
2026-04-15	2.140	2.140	2.000	2.000	2.000	46
2026-04-14	2.100	2.100	2.030	2.030	2.030	3,000
2026-04-13	2.100	2.100	2.040	2.040	2.040	728
2026-04-10	2.070	2.070	2.070	2.070	2.070	5
2026-04-09	2.070	2.070	2.070	2.070	2.070	5
2026-04-08	2.100	2.100	2.050	2.050	2.050	5
2026-04-07	1.980	2.060	1.980	2.060	2.060	500
2026-04-02	2.050	2.050	2.050	2.050	2.050	3,871
2026-04-01	2.100	2.150	2.100	2.150	2.150	16
2026-03-31	2.060	2.060	2.060	2.060	2.060	446
2026-03-30	2.010	2.050	2.010	2.040	2.040	446
2026-03-27	2.100	2.100	2.020	2.060	2.060	81
2026-03-26	2.060	2.060	2.060	2.060	2.060	87
2026-03-25	2.030	2.070	2.030	2.070	2.070	87
2026-03-24	2.060	2.100	2.060	2.080	2.080	215
2026-03-23	2.040	2.290	2.040	2.290	2.290	53
2026-03-20	2.000	2.030	1.980	2.030	2.030	2,491
2026-03-19	1.995	2.030	1.995	2.030	2.030	27
2026-03-18	2.000	2.030	2.000	2.030	2.030	1,455
2026-03-17	2.140	2.200	2.080	2.080	2.080	4,816
2026-03-16	2.150	2.150	2.070	2.070	2.070	3
2026-03-13	2.070	2.070	2.070	2.070	2.070	1
2026-03-12	2.130	2.130	2.050	2.060	2.060	87
2026-03-11	2.060	2.060	2.060	2.060	2.060	1,398
2026-03-10	2.040	2.050	2.040	2.050	2.050	1,398
2026-03-09	2.050	2.050	2.020	2.020	2.020	10
2026-03-06	1.970	2.020	1.970	2.020	2.020	3
2026-03-05	2.050	2.050	2.020	2.020	2.020	15
2026-03-04	2.050	2.050	1.915	1.985	1.985	6,095
2026-03-03	2.050	2.050	2.050	2.050	2.050	504
2026-03-02	2.090	2.200	2.090	2.140	2.140	965
2026-02-27	2.160	2.160	2.160	2.160	2.160	1,139
2026-02-26	2.110	2.160	2.080	2.160	2.160	1,139
2026-02-25	2.160	2.160	2.160	2.160	2.160	1,001
2026-02-24	2.200	2.200	2.160	2.160	2.160	1,001
2026-02-23	2.150	2.150	2.150	2.150	2.150	3
2026-02-20	2.200	2.200	2.160	2.160	2.160	3
2026-02-19	2.140	2.200	2.140	2.170	2.170	2,454
2026-02-18	2.300	2.300	2.220	2.220	2.220	4
2026-02-17	2.150	2.220	2.150	2.220	2.220	2,000
2026-02-16	2.300	2.300	2.210	2.220	2.220	2,002
2026-02-13	2.220	2.220	2.220	2.220	2.220	9,210
2026-02-12	2.230	2.230	2.150	2.220	2.220	9,210
2026-02-11	2.180	2.200	2.160	2.160	2.160	377
2026-02-10	2.260	2.260	2.260	2.260	2.260	500
2026-02-09	2.210	2.250	2.210	2.250	2.250	500
2026-02-06	2.220	2.300	2.200	2.300	2.300	4,505
2026-02-05	2.260	2.260	2.260	2.260	2.260	35

← NewerPage 3 of 5 · 253 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.