Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	77.600	79.000	74.700	77.400	77.400	438
2026-07-23	75.950	76.100	75.100	75.500	75.500	2,477
2026-07-22	74.850	76.000	74.700	76.000	76.000	3
2026-07-21	73.550	74.800	73.300	74.800	74.800	5,925
2026-07-20	73.650	74.150	73.400	73.400	73.400	5,071
2026-07-17	73.350	74.400	72.700	73.350	73.350	223
2026-07-16	73.550	74.400	72.800	74.250	74.250	118
2026-07-15	72.200	73.300	72.100	72.550	72.550	10,107
2026-07-14	71.800	72.500	71.600	72.300	72.300	207
2026-07-13	71.800	72.700	71.800	72.300	72.300	3
2026-07-10	72.800	73.000	72.300	72.800	72.800	143
2026-07-09	73.200	74.000	72.000	73.000	73.000	2,223
2026-07-08	72.700	73.100	71.000	71.550	71.550	37,686
2026-07-07	73.350	74.100	73.100	73.300	73.300	204
2026-07-06	74.900	75.400	72.700	73.900	73.900	56
2026-07-03	74.300	75.800	74.300	75.100	75.100	45,621
2026-07-02	73.150	74.400	72.200	73.700	73.700	3,510
2026-07-01	75.700	75.900	73.400	73.800	73.800	1,005
2026-06-30	76.050	76.400	75.200	75.600	75.600	1,786
2026-06-29	76.950	77.300	75.700	75.800	75.800	1,004
2026-06-26	78.100	78.500	76.100	76.350	76.350	9,116
2026-06-25	77.450	78.800	76.700	78.400	78.400	1,053
2026-06-24	77.800	79.200	76.800	77.600	77.600	2,309
2026-06-23	78.800	79.100	77.500	77.800	77.800	1,058
2026-06-22	78.350	79.300	77.900	79.300	79.300	1,294
2026-06-19	78.350	78.600	78.000	78.350	78.350	22,957
2026-06-18	79.200	79.500	78.300	78.500	78.500	629
2026-06-17	78.950	79.900	78.500	79.800	79.800	12,903
2026-06-16	79.450	79.800	79.100	79.100	79.100	7,768
2026-06-15	79.150	80.500	78.900	79.000	79.000	6,688
2026-06-12	76.800	78.200	76.600	77.700	77.700	25
2026-06-11	75.700	76.600	75.400	76.050	76.050	10,070
2026-06-10	76.800	76.800	75.100	76.500	76.500	4,750
2026-06-09	76.950	77.400	76.300	76.300	76.300	1,547
2026-06-08	76.000	76.600	75.100	76.300	76.300	1,713
2026-06-05	77.900	78.900	76.200	76.500	76.500	5,841
2026-06-04	78.550	79.000	77.900	78.550	78.550	75
2026-06-03	79.000	80.000	78.300	78.700	78.700	8,834
2026-06-02	78.650	79.700	78.300	79.700	79.700	13,563
2026-06-01	77.900	78.500	77.400	77.600	77.600	139
2026-05-29	78.400	79.300	76.600	78.400	78.400	3,516
2026-05-28	78.750	79.400	78.000	78.750	78.750	18,565
2026-05-27	78.000	80.500	78.000	79.000	79.000	37,481
2026-05-26	77.650	78.400	77.300	78.000	78.000	95,508
2026-05-22	73.900	76.100	73.400	75.800	75.800	65
2026-05-21	73.250	74.000	72.700	74.000	74.000	12,810
2026-05-20	72.200	73.600	71.800	73.600	73.600	15,802
2026-05-19	73.400	73.600	71.800	73.200	73.200	50,350
2026-05-18	73.700	74.100	72.800	73.667	73.667	2,399
2026-05-15	73.550	75.100	73.000	74.550	74.550	2,562
2026-05-14	73.400	74.950	73.400	74.950	74.950	17
2026-05-13	73.600	74.000	72.650	72.650	72.650	4
2026-05-12	74.400	74.900	73.200	73.300	73.300	38
2026-05-11	75.100	75.600	74.500	74.500	74.500	17,109
2026-05-08	74.900	75.600	74.700	74.900	74.900	33,794
2026-05-07	76.050	77.200	75.800	76.200	76.200	27,814
2026-05-06	74.150	76.300	74.000	76.050	76.050	194
2026-05-05	73.150	73.700	72.300	73.700	73.700	17,024
2026-05-01	73.000	73.000	73.000	73.000	73.000	0
2026-04-30	72.850	73.500	72.200	73.000	73.000	3,751

← NewerPage 2 of 5 · 253 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.