Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	78.600	78.900	76.800	77.300	77.300	268
2026-07-23	75.900	75.900	74.900	74.900	74.900	324
2026-07-22	75.000	76.100	75.000	75.500	75.500	107
2026-07-21	73.800	74.900	73.800	74.900	74.900	176
2026-07-20	73.900	74.200	73.300	73.400	73.400	68
2026-07-17	73.800	74.700	73.500	73.900	73.900	67
2026-07-16	73.200	74.200	73.200	74.200	74.200	195
2026-07-15	72.400	73.300	72.100	73.300	73.300	46
2026-07-14	72.200	72.200	72.100	72.100	72.100	8
2026-07-13	72.900	72.900	72.200	72.300	72.300	17
2026-07-10	71.900	72.800	71.900	72.800	72.800	261
2026-07-09	72.400	73.000	72.400	72.700	72.700	393
2026-07-08	72.700	72.700	70.700	72.000	72.000	154
2026-07-07	74.100	74.100	73.100	73.100	73.100	21
2026-07-06	74.500	74.900	73.500	74.100	74.100	78
2026-07-03	74.200	75.000	74.200	75.000	75.000	47
2026-07-02	72.400	74.800	72.300	74.300	74.300	1,123
2026-07-01	75.800	75.800	72.900	72.900	72.900	89
2026-06-30	76.400	76.400	75.500	75.600	75.600	38
2026-06-29	76.500	76.600	74.900	75.100	75.100	2,009
2026-06-26	76.800	76.800	76.000	76.800	76.800	342
2026-06-25	78.300	78.600	78.200	78.300	78.300	326
2026-06-24	78.500	78.500	77.100	78.400	78.400	275
2026-06-23	79.100	79.100	77.400	78.600	78.600	113
2026-06-22	78.500	79.700	78.500	79.000	79.000	110
2026-06-19	78.600	78.600	78.000	78.000	78.000	19
2026-06-18	79.100	79.100	77.900	78.700	78.700	507
2026-06-17	78.200	79.800	78.200	79.500	79.500	98
2026-06-16	79.600	80.100	78.200	78.200	78.200	254
2026-06-15	80.000	80.800	78.600	79.400	79.400	585
2026-06-12	77.600	78.200	77.200	77.200	77.200	165
2026-06-11	76.800	76.800	75.800	76.500	76.500	108
2026-06-10	76.000	76.700	75.600	76.000	76.000	58
2026-06-09	77.400	77.700	76.100	77.500	77.500	1,233
2026-06-08	75.900	77.400	75.900	77.400	77.400	169
2026-06-05	76.500	76.900	76.400	76.400	76.400	45
2026-06-04	79.300	79.300	77.800	77.800	77.800	126
2026-06-03	78.700	79.800	78.100	78.500	78.500	311
2026-06-02	78.700	79.600	78.700	79.600	79.600	99
2026-06-01	78.400	78.400	77.000	77.700	77.700	84
2026-05-29	79.100	79.100	77.400	77.400	77.400	94
2026-05-28	79.300	79.800	78.400	79.100	79.100	1,413
2026-05-27	78.800	80.400	78.800	79.200	79.200	1,628
2026-05-26	77.600	78.200	77.200	77.200	77.200	723
2026-05-25	77.600	78.200	77.100	78.200	78.200	172
2026-05-22	74.200	76.600	74.200	76.500	76.500	582
2026-05-21	73.400	73.600	73.300	73.600	73.600	161
2026-05-20	72.300	74.000	71.700	73.900	73.900	397
2026-05-19	73.600	73.600	71.900	72.100	72.100	603
2026-05-18	73.800	74.100	73.000	73.700	73.700	333
2026-05-15	73.900	74.500	73.900	74.100	74.100	277
2026-05-14	73.500	75.100	73.500	75.100	75.100	56
2026-05-13	73.600	73.700	72.400	73.200	73.200	643
2026-05-12	75.100	75.100	73.200	73.200	73.200	454
2026-05-11	75.000	75.600	74.400	74.800	74.800	309
2026-05-08	75.100	75.100	74.700	74.900	74.900	306
2026-05-07	76.500	77.000	76.000	76.000	76.000	917
2026-05-06	74.200	76.900	74.200	75.800	75.800	1,805
2026-05-05	72.900	74.600	72.600	74.600	74.600	294
2026-05-04	73.100	73.700	72.800	73.400	73.400	384

← NewerPage 2 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-30	2.7000 EUR
2025-03-31	2.6000 EUR
2024-03-25	2.5000 EUR
2023-03-31	2.1000 EUR
2022-04-11	1.6500 EUR
2021-03-26	1.0000 EUR
2020-07-09	0.5000 EUR
2020-03-27	0.6096 EUR
2019-03-29	1.5500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.