TR4DER - ATX - Austrian Traded Index [^ATX] Historical Prices

ATX - Austrian Traded Index - [Ticker: ^ATX]
Last Trade	3,406.09	Last Trade Time	2017-10-31 - 21:45:00
Variation	0.00 (0.00%)	Open	3,421.01
High	3,432.60	Low	3,399.83
Volume	0	Average Volume (3m)	0
Yield		Bid / Ask	N/A
Former Close	3,406.09	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
^ATX quotes from 2000-01-01 to 2024-05-02
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-05-25	0	1,849.20	1,853.52	1,825.23	1,828.37	00:00:00
2004-05-26	0	1,828.05	1,854.69	1,828.05	1,843.77	00:00:00
2004-05-27	0	1,844.05	1,857.06	1,844.05	1,855.65	00:00:00
2004-05-28	0	1,855.69	1,879.88	1,855.38	1,879.78	00:00:00
2004-06-01	0	1,880.10	1,881.11	1,838.26	1,838.82	00:00:00
2004-06-02	0	1,838.72	1,851.47	1,826.55	1,843.25	00:00:00
2004-06-03	0	1,842.45	1,855.96	1,842.14	1,849.75	00:00:00
2004-06-04	0	1,849.70	1,868.82	1,848.26	1,867.70	00:00:00
2004-06-07	0	1,868.79	1,883.36	1,868.06	1,882.12	00:00:00
2004-06-08	0	1,882.12	1,889.73	1,880.26	1,883.74	00:00:00
2004-06-09	0	1,883.81	1,886.21	1,869.80	1,869.80	00:00:00
2004-06-11	0	1,869.80	1,881.47	1,867.40	1,878.61	00:00:00
2004-06-14	0	1,878.31	1,882.81	1,869.19	1,879.36	00:00:00
2004-06-15	0	1,878.09	1,888.56	1,872.21	1,886.38	00:00:00
2004-06-16	0	1,886.37	1,917.21	1,886.31	1,914.20	00:00:00
2004-06-17	0	1,914.34	1,938.54	1,914.34	1,937.53	00:00:00
2004-06-18	0	1,937.31	1,959.16	1,935.23	1,952.49	00:00:00
2004-06-21	0	1,952.54	1,989.91	1,952.54	1,976.54	00:00:00
2004-06-22	0	1,977.14	1,980.71	1,942.31	1,944.51	00:00:00
2004-06-23	0	1,944.51	1,954.17	1,935.82	1,953.35	00:00:00
2004-06-24	0	1,952.92	1,968.65	1,952.28	1,964.13	00:00:00
2004-06-25	0	1,964.02	1,967.24	1,953.32	1,962.07	00:00:00
2004-06-28	0	1,962.00	1,982.11	1,958.61	1,981.82	00:00:00
2004-06-29	0	1,981.39	1,991.85	1,978.98	1,991.72	00:00:00
2004-06-30	0	1,991.45	1,998.66	1,987.46	1,989.40	00:00:00
2004-07-01	0	1,989.42	1,996.62	1,984.86	1,992.56	00:00:00
2004-07-02	0	1,992.68	2,015.31	1,992.35	2,015.31	00:00:00
2004-07-05	0	2,015.69	2,019.86	2,002.68	2,003.31	00:00:00
2004-07-06	0	2,002.99	2,010.01	1,985.95	1,987.44	00:00:00
2004-07-07	0	1,987.29	1,999.57	1,986.78	1,998.11	00:00:00
2004-07-08	0	1,998.17	2,006.03	1,987.46	2,005.71	00:00:00
2004-07-09	0	2,005.19	2,030.61	2,004.04	2,029.94	00:00:00
2004-07-12	0	2,030.52	2,034.14	2,012.77	2,019.84	00:00:00
2004-07-13	0	2,019.68	2,036.25	2,017.22	2,030.54	00:00:00
2004-07-14	0	2,030.07	2,030.07	2,001.32	2,007.89	00:00:00
2004-07-15	0	2,007.90	2,009.02	1,999.00	2,003.11	00:00:00
2004-07-16	0	2,002.95	2,022.57	1,997.25	2,020.76	00:00:00
2004-07-19	0	2,020.77	2,022.42	2,005.73	2,008.81	00:00:00
2004-07-20	0	2,008.49	2,020.75	1,999.80	2,020.75	00:00:00
2004-07-21	0	2,020.79	2,023.59	2,007.51	2,007.53	00:00:00
2004-07-22	0	2,006.11	2,006.11	1,966.35	1,972.38	00:00:00
2004-07-23	0	1,972.70	1,995.06	1,972.66	1,995.06	00:00:00
2004-07-26	0	1,995.06	2,004.19	1,982.71	1,991.80	00:00:00
2004-07-27	0	1,991.78	2,018.50	1,989.71	2,018.50	00:00:00
2004-07-28	0	2,018.51	2,050.22	2,018.51	2,040.13	00:00:00
2004-07-29	0	2,040.13	2,044.63	2,021.78	2,026.15	00:00:00
2004-07-30	0	2,026.11	2,035.76	2,022.93	2,031.66	00:00:00
2004-08-02	0	2,031.09	2,037.53	2,011.41	2,020.91	00:00:00
2004-08-03	0	2,020.91	2,032.43	2,014.49	2,030.56	00:00:00
2004-08-04	0	2,029.92	2,029.92	2,016.01	2,027.64	00:00:00
2004-08-05	0	2,029.69	2,039.95	2,025.63	2,031.76	00:00:00
2004-08-06	0	2,029.01	2,029.02	1,989.63	1,995.35	00:00:00
2004-08-09	0	1,990.57	2,000.17	1,965.55	1,978.53	00:00:00
2004-08-10	0	1,978.53	1,994.76	1,976.15	1,992.61	00:00:00
2004-08-11	0	1,992.05	2,000.41	1,984.21	1,989.98	00:00:00
2004-08-12	0	1,989.84	2,012.11	1,988.72	2,006.29	00:00:00
2004-08-13	0	2,006.02	2,022.18	1,996.69	2,011.72	00:00:00
2004-08-16	0	2,011.36	2,047.92	2,007.05	2,047.00	00:00:00
2004-08-17	0	2,046.74	2,052.78	2,021.13	2,031.34	00:00:00
2004-08-18	0	2,031.80	2,048.44	2,012.92	2,042.73	00:00:00
2004-08-19	0	2,042.79	2,054.59	1,950.73	1,960.48	00:00:00
2004-08-20	0	1,960.46	1,971.40	1,946.32	1,946.45	00:00:00
2004-08-23	0	1,946.76	1,960.80	1,946.76	1,948.77	00:00:00
2004-08-24	0	1,948.55	1,971.22	1,947.72	1,964.58	00:00:00
2004-08-25	0	1,964.65	1,982.47	1,964.65	1,981.55	00:00:00
2004-08-26	0	1,981.81	1,990.47	1,981.12	1,988.40	00:00:00
2004-08-27	0	1,990.00	2,010.23	1,990.00	2,007.56	00:00:00
2004-08-30	0	2,007.77	2,007.77	1,990.29	1,993.53	00:00:00
2004-08-31	0	1,994.92	2,003.08	1,984.07	1,993.02	00:00:00
2004-09-01	0	1,993.63	2,003.02	1,993.60	2,001.74	00:00:00
2004-09-02	0	2,003.25	2,017.26	2,001.88	2,009.43	00:00:00
2004-09-03	0	2,009.87	2,025.63	2,009.81	2,017.68	00:00:00
2004-09-06	0	2,017.94	2,025.96	2,015.20	2,022.58	00:00:00
2004-09-07	0	2,022.91	2,031.49	2,016.87	2,018.16	00:00:00
2004-09-08	0	2,018.47	2,023.04	2,010.74	2,018.19	00:00:00
2004-09-09	0	2,017.50	2,017.53	2,004.81	2,008.82	00:00:00
2004-09-10	0	2,008.82	2,013.75	2,003.50	2,011.11	00:00:00
2004-09-13	0	2,011.03	2,011.84	1,993.70	1,993.97	00:00:00
2004-09-14	0	1,994.05	2,001.74	1,990.20	1,996.62	00:00:00
2004-09-15	0	1,996.36	1,997.47	1,981.07	1,983.85	00:00:00
2004-09-16	0	1,983.92	1,996.51	1,983.92	1,995.99	00:00:00
2004-09-17	0	1,997.59	2,022.57	1,996.09	2,019.72	00:00:00
2004-09-20	0	2,019.76	2,026.87	2,013.07	2,022.39	00:00:00
2004-09-21	0	2,022.54	2,048.22	2,017.64	2,048.22	00:00:00
2004-09-22	0	2,048.17	2,049.09	2,036.13	2,038.69	00:00:00
2004-09-23	0	2,038.89	2,039.47	2,025.02	2,039.34	00:00:00
2004-09-24	0	2,039.09	2,039.09	2,018.11	2,026.74	00:00:00
2004-09-27	0	2,026.00	2,043.79	2,018.28	2,043.79	00:00:00
2004-09-28	0	2,042.63	2,042.63	2,026.02	2,028.67	00:00:00
2004-09-29	0	2,028.67	2,053.19	2,028.67	2,050.98	00:00:00
2004-09-30	0	2,050.98	2,055.69	2,034.84	2,042.87	00:00:00
2004-10-01	0	2,042.89	2,069.90	2,036.41	2,063.97	00:00:00
2004-10-04	0	2,063.63	2,086.54	2,063.28	2,076.22	00:00:00
2004-10-05	0	2,076.27	2,099.50	2,076.27	2,094.87	00:00:00
2004-10-06	0	2,094.90	2,119.00	2,094.90	2,119.00	00:00:00
2004-10-07	0	2,114.67	2,137.93	2,112.34	2,117.36	00:00:00
2004-10-08	0	2,117.33	2,120.75	2,098.30	2,117.79	00:00:00
2004-10-11	0	2,115.48	2,119.98	2,107.67	2,117.79	00:00:00
2004-10-12	2,078,600	2,118.11	2,121.03	2,093.54	2,096.23	00:00:00
2004-10-13	0	2,090.32	2,103.30	2,087.34	2,089.19	00:00:00
2004-10-14	0	2,089.03	2,089.06	2,078.49	2,084.72	00:00:00
2004-10-15	0	2,084.94	2,091.33	2,075.67	2,087.75	00:00:00
2004-10-18	1,611,400	2,087.58	2,095.28	2,085.13	2,094.27	00:00:00
2004-10-19	1,896,400	2,093.63	2,106.27	2,087.06	2,099.88	00:00:00
2004-10-20	1,591,000	2,098.31	2,099.22	2,084.16	2,087.66	00:00:00
2004-10-21	1,666,400	2,086.92	2,099.92	2,083.37	2,099.90	00:00:00
2004-10-22	1,686,000	2,099.42	2,111.08	2,090.13	2,110.94	00:00:00
2004-10-25	1,120,400	2,110.87	2,111.05	2,082.97	2,082.97	00:00:00
2004-10-27	2,168,200	2,083.16	2,093.82	2,076.39	2,087.89	00:00:00
2004-10-28	1,953,400	2,089.94	2,116.65	2,089.94	2,114.18	00:00:00
2004-10-29	2,101,200	2,117.89	2,121.28	2,108.46	2,112.17	00:00:00
2004-11-02	2,326,600	2,112.17	2,158.68	2,111.43	2,158.68	00:00:00
2004-11-03	1,499,800	2,158.68	2,162.79	2,153.03	2,158.96	00:00:00
2004-11-04	2,595,600	2,159.40	2,180.12	2,153.25	2,180.12	00:00:00
2004-11-05	1,870,800	2,180.07	2,190.00	2,175.97	2,180.29	00:00:00
2004-11-08	2,783,200	2,180.29	2,185.41	2,173.47	2,180.63	00:00:00
2004-11-09	2,721,600	2,180.58	2,182.49	2,169.56	2,176.85	00:00:00
2004-11-10	3,110,200	2,176.90	2,189.99	2,175.73	2,186.47	00:00:00
2004-11-11	3,170,800	2,186.64	2,213.84	2,174.62	2,210.30	00:00:00
2004-11-12	3,485,800	2,210.25	2,219.18	2,188.97	2,195.52	00:00:00
2004-11-15	2,487,400	2,195.96	2,216.71	2,177.47	2,179.73	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>