Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	63.250	64.450	63.250	64.400	61.614	424
2025-11-04	63.650	64.150	63.500	64.150	61.374	478
2025-11-03	65.400	65.400	64.350	64.350	61.566	1,509
2025-10-31	65.500	65.850	64.850	65.300	62.475	2,176
2025-10-30	64.700	66.200	63.350	65.500	62.666	3,155
2025-10-29	63.000	63.150	62.000	62.000	59.317	204
2025-10-28	62.950	63.100	62.450	63.100	60.370	517
2025-10-27	63.100	63.550	62.200	62.950	60.226	44
2025-10-24	63.000	63.400	62.550	62.850	60.131	1,045
2025-10-23	61.250	63.000	61.250	62.450	59.748	1,594
2025-10-22	61.200	61.300	61.200	61.300	58.648	113
2025-10-21	61.900	61.900	60.700	60.950	58.313	1,660
2025-10-20	61.150	61.650	61.050	61.150	58.504	337
2025-10-17	61.400	61.400	60.700	61.050	58.408	161
2025-10-16	61.400	61.500	61.000	61.150	58.504	1,538
2025-10-15	61.700	62.050	61.050	61.050	58.408	519
2025-10-14	60.600	61.200	60.450	60.950	58.313	281
2025-10-13	60.600	60.950	60.150	60.700	58.074	828
2025-10-10	61.050	61.200	60.650	60.800	58.169	200
2025-10-09	60.300	60.900	60.300	60.800	58.169	992
2025-10-08	59.100	60.000	59.050	59.750	57.165	919
2025-10-07	61.600	61.750	59.550	59.700	57.117	3,290
2025-10-06	62.200	62.300	61.550	61.600	58.935	271
2025-10-03	61.450	62.250	61.450	61.800	59.126	1,438
2025-10-02	61.350	61.350	60.850	60.900	58.265	865
2025-10-01	60.300	61.100	60.300	60.600	57.978	683
2025-09-30	59.850	60.500	59.750	59.900	57.308	717
2025-09-29	60.000	60.300	57.050	60.250	57.643	2,746
2025-09-26	60.750	60.750	59.700	59.800	57.213	815
2025-09-25	60.300	60.400	60.300	60.400	57.787	46
2025-09-24	61.000	61.000	60.300	60.500	57.882	176
2025-09-23	60.800	61.350	60.650	60.650	58.026	448
2025-09-22	59.750	60.600	59.750	60.600	57.978	1,152
2025-09-19	60.800	60.950	59.700	60.000	57.404	30
2025-09-18	60.200	60.400	60.000	60.400	57.787	316
2025-09-17	60.300	60.550	59.500	59.500	56.926	1,318
2025-09-16	60.800	60.800	60.200	60.450	57.834	92
2025-09-15	61.500	61.650	60.150	60.150	57.547	899
2025-09-12	61.050	61.650	60.950	61.650	58.983	23
2025-09-11	60.750	61.050	60.400	60.950	58.313	398
2025-09-10	61.600	61.750	60.650	60.650	58.026	868
2025-09-09	61.300	61.750	61.300	61.300	58.648	358
2025-09-08	61.350	62.150	61.150	62.150	59.461	1,367
2025-09-05	60.350	60.900	60.350	60.900	58.265	1,001
2025-09-04	59.550	59.650	59.350	59.350	56.782	40
2025-09-03	59.550	60.100	59.250	59.250	56.686	74
2025-09-02	60.500	60.500	58.800	58.800	56.256	684
2025-09-01	60.700	60.700	60.100	60.100	57.500	709
2025-08-29	60.950	61.550	60.450	60.450	57.834	323
2025-08-28	61.000	61.250	60.800	60.800	58.169	558
2025-08-27	60.350	60.350	60.350	60.350	57.739	385
2025-08-26	62.150	62.950	62.150	62.450	59.748	457
2025-08-25	63.100	63.100	62.700	62.750	60.035	307
2025-08-22	61.800	62.100	61.650	61.800	59.126	900
2025-08-21	61.900	61.900	61.550	61.850	59.174	967
2025-08-20	63.300	63.350	62.200	62.200	59.509	336
2025-08-19	62.400	63.900	62.300	63.750	60.992	525
2025-08-18	62.000	62.600	61.850	61.950	59.270	8,675
2025-08-15	62.100	62.350	61.850	62.050	59.365	1,324
2025-08-14	61.350	61.800	61.350	61.800	59.126	542

← NewerPage 5 of 22 · 1,276 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.