artec technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	2.200	2.200	2.200	2.200	2.200	1,302
2025-08-12	2.200	2.200	2.200	2.200	2.200	1,302
2025-08-11	2.000	2.200	2.000	2.200	2.200	1,302
2025-08-08	2.020	2.070	2.020	2.060	2.060	1,205
2025-08-07	2.010	2.090	2.010	2.090	2.090	35
2025-08-06	1.900	1.950	1.900	1.950	1.950	1,544
2025-08-05	1.990	1.990	1.880	1.935	1.935	11,889
2025-08-04	2.180	2.180	2.030	2.030	2.030	2,793
2025-08-01	2.150	2.190	2.150	2.190	2.190	800
2025-07-31	2.250	2.250	2.170	2.200	2.200	46
2025-07-30	2.190	2.190	2.180	2.180	2.180	2,881
2025-07-29	2.260	2.330	2.250	2.270	2.270	2,739
2025-07-28	2.210	2.210	2.180	2.190	2.190	1,301
2025-07-25	2.230	2.300	2.220	2.300	2.300	631
2025-07-24	2.240	2.250	2.240	2.240	2.240	339
2025-07-23	2.350	2.350	2.350	2.350	2.350	1,058
2025-07-22	2.320	2.370	2.320	2.350	2.350	255
2025-07-21	2.640	2.640	2.370	2.370	2.370	3,192
2025-07-18	2.520	2.520	2.520	2.520	2.520	3,066
2025-07-17	2.470	2.480	2.450	2.480	2.480	3,066
2025-07-16	2.380	2.380	2.380	2.380	2.380	5,275
2025-07-15	2.440	2.500	2.310	2.380	2.380	11,725
2025-07-14	2.300	2.440	2.280	2.300	2.300	15,770
2025-07-11	2.130	2.340	2.130	2.240	2.240	7,675
2025-07-10	2.120	2.230	2.050	2.210	2.210	565
2025-07-09	2.310	2.360	2.060	2.190	2.190	21,762
2025-07-08	2.540	2.540	2.430	2.490	2.490	2,930
2025-07-07	2.130	2.500	2.130	2.450	2.450	53,495
2025-07-04	1.995	2.140	1.980	2.120	2.120	2,960
2025-07-03	1.920	1.995	1.920	1.995	1.995	15,110
2025-07-02	2.090	2.090	2.090	2.090	2.090	4
2025-07-01	2.050	2.050	2.050	2.050	2.050	4
2025-06-30	2.050	2.050	2.050	2.050	2.050	20
2025-06-27	2.090	2.090	2.050	2.050	2.050	500
2025-06-26	2.040	2.040	2.040	2.040	2.040	6
2025-06-25	2.100	2.100	2.100	2.100	2.100	6
2025-06-24	2.090	2.090	2.090	2.090	2.090	6
2025-06-23	2.090	2.090	2.090	2.090	2.090	6
2025-06-20	2.100	2.100	2.100	2.100	2.100	6
2025-06-19	2.090	2.090	2.090	2.090	2.090	6
2025-06-18	1.960	2.100	1.960	2.100	2.100	6
2025-06-17	2.020	2.030	2.020	2.030	2.030	1,260
2025-06-16	2.150	2.150	2.100	2.100	2.100	47
2025-06-13	2.180	2.180	2.140	2.140	2.140	34
2025-06-12	2.100	2.150	2.100	2.110	2.110	279
2025-06-11	2.060	2.150	2.060	2.150	2.150	900
2025-06-10	2.020	2.020	2.020	2.020	2.020	4,000
2025-06-09	1.870	1.870	1.870	1.870	1.870	1
2025-06-06	1.870	1.870	1.870	1.870	1.870	4,000
2025-06-05	1.870	1.870	1.870	1.870	1.870	3,705
2025-06-04	2.060	2.060	1.860	1.870	1.870	8,031
2025-06-03	2.120	2.120	2.120	2.120	2.120	3,024
2025-06-02	2.100	2.160	2.090	2.110	2.110	3,024
2025-05-30	2.150	2.170	2.030	2.030	2.030	5,107
2025-05-29	2.190	2.190	2.190	2.190	2.190	1,280
2025-05-28	2.160	2.160	2.160	2.160	2.160	1,280
2025-05-27	2.160	2.160	2.130	2.130	2.130	1,280
2025-05-26	2.230	2.230	2.230	2.230	2.230	2,055
2025-05-23	2.300	2.300	2.180	2.210	2.210	2,055
2025-05-22	2.230	2.230	2.230	2.230	2.230	6

← NewerPage 6 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.