Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	63.275	64.400	63.200	63.950	61.163	4,463
2025-11-04	64.025	64.600	63.450	64.025	61.235	506
2025-11-03	65.425	65.550	64.300	64.675	61.856	30
2025-10-31	65.775	66.000	64.600	65.000	62.167	274
2025-10-30	63.750	66.300	61.900	66.275	63.387	3,569
2025-10-29	62.800	63.300	62.150	62.800	60.063	185
2025-10-28	62.900	63.100	62.600	62.900	60.159	1,479
2025-10-27	63.225	63.650	62.500	62.600	59.872	14
2025-10-24	62.875	63.350	62.650	62.875	60.135	2,742
2025-10-23	61.050	62.700	60.900	62.550	59.824	6,108
2025-10-22	60.850	61.250	60.550	60.850	58.198	5,944
2025-10-21	61.875	61.950	60.475	60.475	57.839	12,153
2025-10-20	61.400	61.500	61.050	61.400	58.724	43
2025-10-17	61.225	61.900	60.600	61.225	58.557	4,921
2025-10-16	61.375	61.450	60.900	61.375	58.700	6
2025-10-15	61.625	61.850	60.950	61.625	58.939	2,336
2025-10-14	60.500	61.000	60.500	60.500	57.863	74,006
2025-10-13	60.825	61.350	60.300	60.825	58.174	25
2025-10-10	60.950	61.200	60.500	60.950	58.294	71
2025-10-09	59.675	61.000	59.500	60.525	57.887	506
2025-10-08	59.075	59.650	59.075	59.075	56.500	5,752
2025-10-07	61.650	61.850	59.600	60.150	57.529	1,868
2025-10-06	62.150	62.650	61.750	62.150	59.441	28
2025-10-03	61.275	62.000	61.150	61.975	59.274	7,757
2025-10-02	61.225	61.600	60.800	61.225	58.557	544
2025-10-01	59.875	60.900	59.700	60.550	57.911	29
2025-09-30	60.100	60.500	59.900	60.100	57.481	2,445
2025-09-29	60.000	60.450	59.400	60.000	57.385	2,817
2025-09-26	60.400	60.650	59.650	59.700	57.098	827
2025-09-25	60.600	60.750	59.850	60.600	57.959	7,272
2025-09-24	61.000	61.250	60.300	61.000	58.341	2,920
2025-09-23	60.200	61.350	59.900	61.000	58.341	5,039
2025-09-22	59.800	60.397	59.350	59.800	57.194	212
2025-09-19	60.250	60.650	59.700	60.250	57.624	681
2025-09-18	59.750	60.450	59.500	60.450	57.815	1,985
2025-09-17	60.550	60.850	59.825	59.825	57.218	160
2025-09-16	60.925	61.050	60.200	60.275	57.648	832
2025-09-15	61.350	61.590	60.800	60.925	58.270	5,479
2025-09-12	61.225	61.225	60.600	61.225	58.557	24
2025-09-11	61.000	61.350	60.700	60.950	58.294	3,564
2025-09-10	61.775	61.900	60.950	61.025	58.365	234
2025-09-09	62.075	62.350	61.000	61.300	58.628	375
2025-09-08	61.100	61.900	61.000	61.100	58.437	37,315
2025-09-05	59.925	61.000	59.750	60.625	57.983	8,913
2025-09-04	59.525	59.950	59.450	59.525	56.931	21
2025-09-03	59.700	60.100	59.300	59.700	57.098	9,527
2025-09-02	60.875	61.200	59.100	59.525	56.931	5,218
2025-09-01	60.425	60.900	60.350	60.425	57.792	59
2025-08-29	60.825	61.400	60.700	60.850	58.198	2,236
2025-08-28	60.925	61.350	60.700	60.925	58.270	50,084
2025-08-27	62.300	62.500	60.650	60.875	58.222	4,145
2025-08-26	62.200	62.975	62.150	62.975	60.230	20,502
2025-08-22	61.675	62.450	61.550	62.425	59.704	130
2025-08-21	62.150	62.950	61.650	62.150	59.441	1,783
2025-08-20	63.125	63.450	62.350	62.850	60.111	17
2025-08-19	62.150	63.850	62.150	63.475	60.709	1,452
2025-08-18	62.175	62.650	61.900	62.175	59.465	88,028
2025-08-15	61.900	62.500	61.800	61.900	59.202	378
2025-08-14	61.675	62.250	61.500	61.675	58.987	4
2025-08-13	61.575	62.100	61.200	61.575	58.891	37

← NewerPage 5 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.