Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	59.800	59.900	58.850	59.350	54.168	537
2024-08-30	59.100	59.950	58.550	59.650	54.442	23,464
2024-08-29	58.575	59.400	58.350	59.400	54.214	1,458
2024-08-28	58.050	59.050	57.900	59.050	53.895	26,143
2024-08-27	58.425	58.900	58.100	58.425	53.324	25,191
2024-08-23	58.150	58.750	58.150	58.725	53.598	1,352
2024-08-22	57.550	58.050	57.550	57.850	52.799	889
2024-08-21	57.475	58.000	56.850	57.825	52.777	4,502
2024-08-20	57.425	57.950	57.250	57.550	52.526	244
2024-08-19	56.125	57.300	55.900	57.300	52.297	534
2024-08-16	55.775	56.500	55.400	55.925	51.042	916
2024-08-15	55.750	56.100	55.100	55.625	50.769	70
2024-08-14	54.950	55.700	54.850	55.475	50.632	4,104
2024-08-13	54.925	55.650	54.850	54.925	50.130	3,925
2024-08-12	54.825	55.250	54.500	54.825	50.039	6,950
2024-08-09	55.650	56.450	54.950	55.100	50.290	20,107
2024-08-08	55.875	56.250	55.650	55.850	50.974	1,881
2024-08-07	54.900	56.350	54.900	56.025	51.134	781
2024-08-06	54.875	55.200	54.250	54.900	50.107	2,704
2024-08-05	54.100	54.900	53.200	54.550	49.788	123,637
2024-08-02	56.700	56.700	55.000	55.175	50.358	2,412
2024-08-01	59.025	59.100	57.725	57.725	52.685	710
2024-07-31	58.850	59.400	58.700	58.850	53.712	2,591
2024-07-30	55.525	58.700	55.250	58.450	53.347	949
2024-07-29	56.425	56.900	55.450	56.100	51.202	98
2024-07-26	56.800	56.800	56.000	56.450	51.522	1,297
2024-07-25	55.675	57.250	55.500	56.350	51.430	4,009
2024-07-24	55.200	56.200	55.150	55.575	50.723	7,432
2024-07-23	56.300	56.300	55.700	56.175	51.271	200,652
2024-07-22	55.825	56.200	55.500	55.825	50.951	3,952
2024-07-19	55.300	55.950	55.200	55.300	50.472	880
2024-07-18	56.075	56.300	55.400	55.975	51.088	3,675
2024-07-17	55.900	56.250	55.400	56.150	51.248	2,937
2024-07-16	56.600	56.700	56.250	56.600	51.659	1,013
2024-07-15	57.425	57.550	56.300	56.750	51.795	298
2024-07-12	56.600	57.150	56.050	56.600	51.659	1,644
2024-07-11	56.300	56.300	55.600	56.200	51.293	2,023
2024-07-10	56.125	56.350	55.750	56.125	51.225	1,610
2024-07-09	56.925	57.200	56.225	56.225	51.316	1,987
2024-07-08	56.750	56.982	56.550	56.750	51.795	9,844
2024-07-05	56.750	57.100	56.500	56.750	51.795	6,651
2024-07-04	56.725	56.900	56.450	56.725	51.773	667
2024-07-03	57.475	58.200	56.000	56.300	51.385	8,639
2024-07-02	58.375	58.500	57.300	57.650	52.617	26,099
2024-07-01	58.375	58.500	57.400	58.325	53.233	31,215
2024-06-28	58.000	58.250	57.400	58.000	52.936	1,321
2024-06-27	57.450	58.100	57.450	58.100	53.028	2,187
2024-06-26	57.350	57.850	57.100	57.350	52.343	1,810
2024-06-25	58.100	58.400	56.950	57.450	52.434	26,902
2024-06-24	58.525	58.900	58.000	58.525	53.415	11,091
2024-06-21	57.500	58.000	57.250	57.500	52.480	14,194
2024-06-20	58.175	58.300	57.400	57.575	52.548	2,528
2024-06-19	57.975	57.975	57.550	57.975	52.914	1,454
2024-06-18	59.150	59.250	56.900	57.800	52.754	1,822
2024-06-17	58.775	59.700	58.250	58.825	53.689	109,816
2024-06-14	59.775	60.850	58.650	58.975	53.826	6,037
2024-06-13	59.650	62.150	59.300	60.550	55.264	9,186
2024-06-12	57.150	59.950	57.150	59.525	54.328	14,646
2024-06-11	56.475	57.200	56.200	57.150	52.161	26,680
2024-06-10	56.425	56.600	56.200	56.425	51.499	2,321

← NewerPage 10 of 22 · 1,262 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
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.