Andritz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	61.575	62.100	61.200	61.575	58.891	37
2025-08-12	61.900	62.300	61.750	61.900	59.202	31
2025-08-11	62.600	63.150	62.300	62.600	59.872	7
2025-08-08	62.150	62.590	62.000	62.150	59.441	77
2025-08-07	61.275	62.700	61.100	62.225	59.513	8,796
2025-08-06	62.825	63.050	61.300	61.425	58.748	5,044
2025-08-05	61.950	62.450	61.500	61.950	59.250	111
2025-08-04	60.850	61.900	60.750	61.475	58.796	700
2025-08-01	60.825	62.050	60.700	61.500	58.820	93
2025-07-31	65.375	66.400	61.725	61.725	59.035	39
2025-07-30	66.800	67.000	66.100	66.800	63.889	6
2025-07-29	66.400	67.150	66.400	67.150	64.223	426
2025-07-28	67.050	67.500	66.450	66.750	63.841	3,659
2025-07-25	66.275	66.800	65.900	66.275	63.387	3,567
2025-07-24	67.250	67.700	66.700	67.250	64.319	4,017
2025-07-23	65.225	67.150	65.150	66.675	63.769	14,031
2025-07-22	64.800	65.000	64.300	64.800	61.976	308
2025-07-21	64.400	65.250	64.300	65.125	62.287	5,829
2025-07-18	64.325	64.500	63.800	64.325	61.522	5,333
2025-07-17	62.425	64.100	62.400	63.825	61.043	4,006
2025-07-16	62.675	63.000	62.400	62.675	59.943	1,733
2025-07-15	63.225	63.800	63.000	63.225	60.469	2,021
2025-07-14	63.250	63.600	62.800	63.250	60.493	6,585
2025-07-11	63.350	63.750	63.050	63.350	60.589	9,511
2025-07-10	63.350	63.400	63.150	63.350	60.589	4,834
2025-07-09	61.800	63.250	61.800	63.250	60.493	6,421
2025-07-08	61.525	61.600	60.700	61.450	58.772	122,011
2025-07-07	61.275	61.450	60.950	61.275	58.604	29,567
2025-07-04	61.425	61.550	60.500	61.350	58.676	3,932
2025-07-03	61.925	62.250	61.600	61.925	59.226	8,482
2025-07-02	62.625	62.850	61.250	61.850	59.154	2,272
2025-07-01	63.225	63.400	62.350	62.425	59.704	325
2025-06-30	63.325	63.700	62.650	63.375	60.613	13,366
2025-06-27	62.000	62.800	61.950	62.675	59.943	134
2025-06-26	60.275	61.750	60.150	61.525	58.844	11,377
2025-06-25	60.175	61.000	59.950	60.850	58.198	4,383
2025-06-24	60.050	60.250	59.650	60.050	57.433	46
2025-06-23	59.150	59.550	59.000	59.150	56.572	197
2025-06-20	59.800	60.200	59.300	59.525	56.931	368
2025-06-19	60.225	60.250	59.550	60.225	57.600	2,502
2025-06-18	60.975	61.200	59.600	59.675	57.074	73,829
2025-06-17	60.775	61.000	60.550	60.775	58.126	57
2025-06-16	60.625	61.300	60.550	61.300	58.628	240
2025-06-13	60.150	60.800	59.750	59.975	57.361	1,794
2025-06-12	61.300	61.550	60.900	61.300	58.628	150
2025-06-11	61.550	61.850	61.200	61.550	58.867	17,951
2025-06-10	61.750	61.950	61.300	61.300	58.628	6,150
2025-06-09	62.025	62.200	61.400	61.550	58.867	315
2025-06-06	61.225	62.250	61.150	61.850	59.154	70
2025-06-05	61.175	61.500	60.800	61.175	58.509	10
2025-06-04	61.500	62.050	61.500	61.500	58.820	126
2025-06-03	61.675	61.850	60.700	61.050	58.389	929
2025-06-02	60.875	62.300	60.350	61.600	58.915	14,077
2025-05-30	61.175	61.300	60.600	61.175	58.509	224
2025-05-29	61.850	62.000	61.325	61.850	59.154	57,075
2025-05-28	60.850	61.350	60.633	60.850	58.198	51,569
2025-05-27	61.325	61.500	60.650	61.325	58.652	16,795
2025-05-23	61.475	61.800	59.750	60.075	57.457	573
2025-05-22	62.200	62.350	60.800	60.800	58.150	12
2025-05-21	62.300	62.800	62.200	62.300	59.585	385

← NewerPage 6 of 22 · 1,263 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.