Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	73.100	73.700	72.800	73.400	73.400	384
2026-04-30	72.700	73.500	71.700	71.700	71.700	1,729
2026-04-29	72.100	74.200	71.900	73.200	73.200	2,414
2026-04-28	67.900	68.600	67.600	67.600	67.600	419
2026-04-27	69.200	69.300	68.800	69.100	69.100	147
2026-04-24	70.000	70.300	69.100	69.100	69.100	1,031
2026-04-23	68.900	70.000	68.900	69.700	69.700	2,870
2026-04-22	69.600	69.600	68.600	68.900	68.900	390
2026-04-21	69.600	70.100	69.300	69.600	69.600	741
2026-04-20	69.000	69.600	68.700	69.400	69.400	2,209
2026-04-17	69.100	70.500	68.500	70.500	70.500	1,566
2026-04-16	68.400	68.400	67.800	68.400	68.400	107
2026-04-15	67.900	68.400	67.400	67.400	67.400	365
2026-04-14	68.400	68.400	67.700	68.000	68.000	1,384
2026-04-13	67.100	67.200	66.000	67.000	67.000	4,547
2026-04-10	66.600	68.500	66.300	67.900	67.900	446
2026-04-09	65.800	66.700	65.200	66.200	66.200	4,632
2026-04-08	63.400	64.100	62.700	64.100	64.100	4,959
2026-04-07	61.500	61.700	60.200	60.200	60.200	1,448
2026-04-02	60.900	61.100	60.200	60.650	60.650	925
2026-04-01	61.150	62.000	61.000	61.900	61.900	3,205
2026-03-31	59.300	60.050	59.200	59.550	59.550	2,305
2026-03-30	59.000	60.150	59.000	59.650	59.650	4,557
2026-03-27	63.150	63.250	62.100	62.400	59.700	1,810
2026-03-26	62.900	64.400	62.900	63.700	60.944	1,726
2026-03-25	62.550	64.050	62.550	63.800	61.039	1,315
2026-03-24	60.950	61.000	59.750	60.950	58.313	1,019
2026-03-23	58.900	61.850	58.000	60.950	58.313	4,176
2026-03-20	61.800	61.800	59.650	60.000	57.404	987
2026-03-19	62.550	62.550	61.550	61.850	59.174	1,521
2026-03-18	63.250	64.200	63.000	63.350	60.609	1,062
2026-03-17	62.950	63.150	62.700	62.900	60.178	604
2026-03-16	63.550	63.600	62.500	63.500	60.752	686
2026-03-13	64.700	65.050	63.400	63.600	60.848	2,269
2026-03-12	65.150	66.350	65.000	66.350	63.479	1,345
2026-03-11	67.500	68.150	67.500	67.900	64.962	373
2026-03-10	67.300	68.800	67.300	68.000	65.058	209
2026-03-09	66.000	66.750	65.450	66.750	63.862	3,232
2026-03-06	68.900	69.150	67.350	67.800	64.866	2,683
2026-03-05	68.850	68.850	66.850	67.050	64.149	4,046
2026-03-04	69.650	71.250	69.600	71.250	68.167	1,127
2026-03-03	71.250	71.650	69.700	70.050	67.019	3,749
2026-03-02	71.950	72.400	71.600	72.400	69.267	1,899
2026-02-27	73.500	74.350	73.350	73.350	70.176	323
2026-02-26	73.250	73.750	73.200	73.400	70.224	498
2026-02-25	73.000	73.700	72.900	72.950	69.794	271
2026-02-24	73.200	73.300	72.500	72.950	69.794	507
2026-02-23	73.550	73.550	72.200	72.700	69.554	591
2026-02-20	74.250	74.250	73.150	73.150	69.985	245
2026-02-19	73.350	73.700	72.850	72.850	69.698	108
2026-02-18	72.100	74.000	72.100	74.000	70.798	272
2026-02-17	71.200	71.400	71.200	71.400	68.311	36
2026-02-16	72.950	72.950	71.750	72.150	69.028	760
2026-02-13	73.000	73.000	71.650	72.700	69.554	6,182
2026-02-12	73.600	74.250	73.350	73.350	70.176	379
2026-02-11	72.150	73.900	71.800	73.400	70.224	2,560
2026-02-10	73.000	73.250	72.500	72.600	69.459	244
2026-02-09	71.350	72.500	71.350	72.300	69.172	1,865
2026-02-06	69.200	71.400	67.500	71.050	67.976	9,539
2026-02-05	76.400	76.400	75.250	76.150	72.855	754

← NewerPage 3 of 22 · 1,274 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.