Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	61.600	61.700	61.200	61.700	59.030	2,634
2025-08-12	61.950	62.100	61.750	62.100	59.413	1,157
2025-08-11	62.650	62.900	62.150	62.200	59.509	1,171
2025-08-08	62.250	62.600	62.200	62.350	59.652	1,394
2025-08-07	61.150	62.700	61.150	61.850	59.174	8,125
2025-08-06	62.500	62.900	61.250	61.450	58.791	6,713
2025-08-05	62.300	62.450	61.500	62.250	59.557	1,323
2025-08-04	61.000	61.700	61.000	61.700	59.030	703
2025-08-01	61.000	61.750	60.650	60.650	58.026	2,485
2025-07-31	63.250	64.000	61.400	61.800	59.126	17,546
2025-07-30	66.500	66.700	66.150	66.700	63.814	1,950
2025-07-29	66.450	67.100	66.400	67.100	64.197	1,277
2025-07-28	67.050	67.600	66.450	66.700	63.814	286
2025-07-25	66.000	66.900	65.900	66.900	64.005	698
2025-07-24	67.350	67.800	66.950	67.100	64.197	529
2025-07-23	65.250	67.200	65.250	66.650	63.766	6,590
2025-07-22	64.850	64.850	64.200	64.700	61.901	489
2025-07-21	64.700	65.200	64.500	64.700	61.901	1,914
2025-07-18	64.300	64.400	63.750	64.250	61.470	508
2025-07-17	63.200	64.300	63.200	64.100	61.326	4,457
2025-07-16	62.750	62.850	62.250	62.600	59.891	2,338
2025-07-15	63.350	63.550	63.050	63.050	60.322	1,093
2025-07-14	63.000	63.300	63.000	63.300	60.561	807
2025-07-11	63.250	63.500	63.200	63.400	60.657	472
2025-07-10	63.350	63.500	62.650	63.500	60.752	2,473
2025-07-09	61.550	63.300	61.400	63.050	60.322	2,843
2025-07-08	61.150	61.950	60.950	61.950	59.270	163
2025-07-07	61.350	61.550	60.950	61.300	58.648	126
2025-07-04	60.950	61.550	60.550	61.550	58.887	652
2025-07-03	61.800	61.800	61.300	61.300	58.648	103
2025-07-02	62.750	62.750	61.400	61.800	59.126	4,659
2025-07-01	63.100	63.400	62.700	62.700	59.987	143
2025-06-30	63.450	63.550	62.600	63.250	60.513	4,385
2025-06-27	61.850	62.700	61.850	62.700	59.987	452
2025-06-26	60.000	61.800	60.000	61.800	59.126	358
2025-06-25	60.200	60.650	59.950	59.950	57.356	856
2025-06-24	59.800	60.300	59.650	60.050	57.452	1,194
2025-06-23	59.150	59.750	59.150	59.750	57.165	511
2025-06-20	59.450	60.200	59.400	59.650	57.069	2,136
2025-06-19	59.850	59.850	59.800	59.800	57.213	181
2025-06-18	60.600	60.900	59.700	60.250	57.643	340
2025-06-17	60.950	60.950	60.500	60.800	58.169	1,419
2025-06-16	60.700	61.400	60.700	61.400	58.743	177
2025-06-13	60.350	60.700	59.200	60.700	58.074	4,006
2025-06-12	60.950	61.250	60.900	61.100	58.456	406
2025-06-11	61.750	61.750	61.200	61.200	58.552	72
2025-06-10	61.500	61.900	61.250	61.350	58.695	1,077
2025-06-09	62.100	62.200	61.500	61.650	58.983	25
2025-06-06	61.050	62.400	61.050	62.000	59.317	907
2025-06-05	61.300	61.300	60.900	60.950	58.313	1,139
2025-06-04	61.800	62.150	61.350	61.350	58.695	533
2025-06-03	61.800	61.800	60.900	60.900	58.265	2,453
2025-06-02	60.400	61.900	60.400	61.450	58.791	1,014
2025-05-30	61.200	61.200	60.650	61.050	58.408	49
2025-05-29	61.600	61.600	61.200	61.200	58.552	783
2025-05-28	60.550	61.550	60.550	61.550	58.887	1
2025-05-27	61.200	61.200	61.050	61.150	58.504	747
2025-05-26	61.150	61.550	60.950	60.950	58.313	973
2025-05-23	61.850	61.850	59.700	61.250	58.600	282
2025-05-22	62.200	62.200	60.950	61.150	58.504	307

← NewerPage 6 of 22 · 1,273 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.