artec technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	2.100	2.140	2.100	2.140	2.140	1,250
2025-11-04	2.230	2.230	2.170	2.170	2.170	860
2025-11-03	2.230	2.230	2.110	2.180	2.180	67
2025-10-31	2.100	2.160	2.100	2.160	2.160	520
2025-10-30	2.170	2.170	2.170	2.170	2.170	1,590
2025-10-29	2.240	2.250	2.110	2.170	2.170	1,590
2025-10-28	2.180	2.180	2.180	2.180	2.180	222
2025-10-27	2.240	2.240	2.110	2.180	2.180	222
2025-10-24	2.240	2.240	2.140	2.200	2.200	629
2025-10-23	2.240	2.240	2.110	2.180	2.180	810
2025-10-22	2.260	2.260	2.180	2.180	2.180	1,870
2025-10-21	2.010	2.250	2.010	2.210	2.210	5,270
2025-10-20	2.110	2.160	2.040	2.080	2.080	12,917
2025-10-17	2.140	2.140	2.040	2.080	2.080	6,150
2025-10-16	2.360	2.360	2.090	2.220	2.220	9,577
2025-10-15	2.210	2.360	2.210	2.290	2.290	7,094
2025-10-14	2.140	2.200	2.060	2.160	2.160	6,060
2025-10-13	2.130	2.130	2.100	2.100	2.100	1,000
2025-10-10	2.160	2.160	2.080	2.130	2.130	3,218
2025-10-09	2.040	2.110	1.970	2.100	2.100	4,671
2025-10-08	2.070	2.070	2.070	2.070	2.070	2,000
2025-10-07	2.000	2.110	2.000	2.070	2.070	4,488
2025-10-06	1.965	1.965	1.965	1.965	1.965	238
2025-10-03	2.000	2.000	1.965	1.965	1.965	9
2025-10-02	1.950	1.980	1.950	1.980	1.980	64
2025-10-01	2.030	2.030	1.960	1.995	1.995	1,407
2025-09-30	1.955	1.955	1.955	1.955	1.955	0
2025-09-29	2.000	2.000	1.945	1.955	1.955	474
2025-09-26	2.050	2.050	2.050	2.050	2.050	0
2025-09-25	2.010	2.190	2.000	2.010	2.010	4,361
2025-09-24	1.915	1.940	1.900	1.940	1.940	1,021
2025-09-23	2.010	2.010	1.980	1.980	1.980	500
2025-09-22	1.965	1.965	1.965	1.965	1.965	48
2025-09-19	1.935	1.965	1.930	1.965	1.965	48
2025-09-18	1.980	1.980	1.980	1.980	1.980	1
2025-09-17	1.930	1.950	1.930	1.950	1.950	1
2025-09-16	2.000	2.000	2.000	2.000	2.000	0
2025-09-15	2.000	2.000	2.000	2.000	2.000	2
2025-09-12	1.955	1.955	1.955	1.955	1.955	24
2025-09-11	1.960	1.960	1.935	1.935	1.935	24
2025-09-10	1.980	1.980	1.960	1.960	1.960	2,104
2025-09-09	1.940	1.940	1.940	1.940	1.940	719
2025-09-08	1.940	1.940	1.940	1.940	1.940	719
2025-09-05	1.940	1.940	1.940	1.940	1.940	719
2025-09-04	1.965	1.970	1.940	1.940	1.940	719
2025-09-03	1.880	1.915	1.880	1.915	1.915	1
2025-09-02	1.915	1.915	1.915	1.915	1.915	83
2025-09-01	1.945	1.950	1.930	1.930	1.930	83
2025-08-29	1.930	1.930	1.900	1.930	1.930	9,153
2025-08-28	2.120	2.120	2.000	2.000	2.000	13,920
2025-08-27	2.110	2.130	2.110	2.130	2.130	30
2025-08-26	2.130	2.130	2.130	2.130	2.130	2,005
2025-08-25	2.130	2.130	2.130	2.130	2.130	2,005
2025-08-22	2.130	2.130	2.130	2.130	2.130	2,005
2025-08-21	2.190	2.190	2.190	2.190	2.190	2,005
2025-08-20	2.170	2.170	2.170	2.170	2.170	2,005
2025-08-19	2.160	2.220	2.160	2.180	2.180	2,005
2025-08-18	2.240	2.240	2.240	2.240	2.240	4,025
2025-08-15	2.270	2.270	2.190	2.270	2.270	4,025
2025-08-14	2.200	2.200	2.200	2.200	2.200	1,302

← NewerPage 5 of 22 · 1,278 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.