|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-15 | 2,487,400 | 2,195.96 | 2,216.71 | 2,177.47 | 2,179.73 | 00:00:00 | | 2004-11-16 | 2,473,800 | 2,179.75 | 2,190.21 | 2,177.59 | 2,182.81 | 00:00:00 | | 2004-11-17 | 2,527,600 | 2,182.89 | 2,217.04 | 2,182.39 | 2,216.11 | 00:00:00 | | 2004-11-18 | 2,835,600 | 2,215.63 | 2,240.73 | 2,211.59 | 2,240.38 | 00:00:00 | | 2004-11-19 | 4,610,200 | 2,240.43 | 2,255.88 | 2,236.31 | 2,249.58 | 00:00:00 | | 2004-11-22 | 1,909,800 | 2,249.60 | 2,256.61 | 2,239.94 | 2,242.93 | 00:00:00 | | 2004-11-23 | 2,052,000 | 2,242.12 | 2,255.30 | 2,235.75 | 2,247.46 | 00:00:00 | | 2004-11-24 | 2,387,200 | 2,247.02 | 2,267.41 | 2,238.85 | 2,265.78 | 00:00:00 | | 2004-11-25 | 1,642,200 | 2,265.30 | 2,282.04 | 2,259.68 | 2,279.24 | 00:00:00 | | 2004-11-26 | 1,938,000 | 2,279.40 | 2,289.38 | 2,274.76 | 2,277.51 | 00:00:00 | | 2004-11-29 | 4,523,600 | 2,277.53 | 2,306.68 | 2,275.46 | 2,297.53 | 00:00:00 | | 2004-11-30 | 3,426,600 | 2,297.53 | 2,307.08 | 2,284.69 | 2,288.45 | 00:00:00 | | 2004-12-01 | 2,228,800 | 2,288.70 | 2,325.11 | 2,288.70 | 2,325.11 | 00:00:00 | | 2004-12-02 | 9,471,800 | 2,324.64 | 2,344.00 | 2,323.96 | 2,338.53 | 00:00:00 | | 2004-12-03 | 11,863,800 | 2,339.04 | 2,350.01 | 2,332.71 | 2,346.86 | 00:00:00 | | 2004-12-06 | 3,158,200 | 2,346.86 | 2,349.65 | 2,332.81 | 2,349.65 | 00:00:00 | | 2004-12-07 | 3,000,400 | 2,348.84 | 2,364.03 | 2,339.74 | 2,364.03 | 00:00:00 | | 2004-12-09 | 6,618,000 | 2,363.84 | 2,365.27 | 2,329.79 | 2,338.81 | 00:00:00 | | 2004-12-10 | 2,607,800 | 2,338.43 | 2,344.28 | 2,327.06 | 2,336.13 | 00:00:00 | | 2004-12-13 | 3,336,400 | 2,332.96 | 2,364.78 | 2,332.75 | 2,364.78 | 00:00:00 | | 2004-12-14 | 4,088,600 | 2,365.41 | 2,390.54 | 2,365.41 | 2,387.27 | 00:00:00 | | 2004-12-15 | 3,182,400 | 2,387.27 | 2,402.68 | 2,384.71 | 2,391.55 | 00:00:00 | | 2004-12-16 | 3,927,000 | 2,391.53 | 2,403.94 | 2,374.59 | 2,389.97 | 00:00:00 | | 2004-12-17 | 4,717,400 | 2,390.30 | 2,407.59 | 2,387.21 | 2,389.13 | 00:00:00 | | 2004-12-20 | 2,942,800 | 2,390.30 | 2,415.89 | 2,385.55 | 2,409.31 | 00:00:00 | | 2004-12-21 | 3,561,800 | 2,409.31 | 2,428.92 | 2,406.56 | 2,413.43 | 00:00:00 | | 2004-12-22 | 2,583,000 | 2,413.56 | 2,422.38 | 2,407.79 | 2,416.45 | 00:00:00 | | 2004-12-23 | 1,937,800 | 2,416.45 | 2,425.61 | 2,403.01 | 2,416.30 | 00:00:00 | | 2004-12-27 | 941,600 | 2,416.30 | 2,421.23 | 2,409.86 | 2,420.75 | 00:00:00 | | 2004-12-28 | 702,800 | 2,420.75 | 2,429.56 | 2,413.80 | 2,429.56 | 00:00:00 | | 2004-12-29 | 1,152,600 | 2,429.18 | 2,430.24 | 2,418.22 | 2,430.24 | 00:00:00 | | 2004-12-30 | 1,070,000 | 2,430.34 | 2,436.34 | 2,420.39 | 2,431.38 | 00:00:00 | | 2005-01-03 | 1,845,000 | 2,431.20 | 2,455.53 | 2,417.24 | 2,451.76 | 00:00:00 | | 2005-01-04 | 2,826,400 | 2,451.86 | 2,470.78 | 2,449.93 | 2,469.88 | 00:00:00 | | 2005-01-05 | 3,190,400 | 2,470.03 | 2,476.36 | 2,446.96 | 2,446.96 | 00:00:00 | | 2005-01-07 | 3,594,800 | 2,447.54 | 2,480.26 | 2,447.49 | 2,475.13 | 00:00:00 | | 2005-01-10 | 3,154,800 | 2,475.69 | 2,476.44 | 2,452.24 | 2,455.04 | 00:00:00 | | 2005-01-11 | 2,545,800 | 2,455.48 | 2,463.27 | 2,428.14 | 2,435.34 | 00:00:00 | | 2005-01-12 | 2,662,200 | 2,435.29 | 2,445.32 | 2,421.63 | 2,421.63 | 00:00:00 | | 2005-01-13 | 2,272,600 | 2,421.33 | 2,429.11 | 2,402.93 | 2,415.01 | 00:00:00 | | 2005-01-14 | 2,342,000 | 2,415.09 | 2,424.77 | 2,399.25 | 2,424.34 | 00:00:00 | | 2005-01-17 | 1,922,600 | 2,424.26 | 2,453.37 | 2,412.07 | 2,443.14 | 00:00:00 | | 2005-01-18 | 2,327,400 | 2,443.05 | 2,453.14 | 2,433.14 | 2,452.95 | 00:00:00 | | 2005-01-19 | 3,503,000 | 2,454.79 | 2,461.66 | 2,433.75 | 2,437.76 | 00:00:00 | | 2005-01-20 | 2,533,000 | 2,437.76 | 2,438.49 | 2,423.39 | 2,429.17 | 00:00:00 | | 2005-01-21 | 2,909,600 | 2,429.00 | 2,442.90 | 2,422.75 | 2,438.95 | 00:00:00 | | 2005-01-24 | 1,812,000 | 2,439.54 | 2,450.79 | 2,430.22 | 2,444.73 | 00:00:00 | | 2005-01-25 | 2,684,800 | 2,444.66 | 2,476.30 | 2,438.26 | 2,475.38 | 00:00:00 | | 2005-01-26 | 2,192,000 | 2,473.79 | 2,496.42 | 2,473.79 | 2,486.49 | 00:00:00 | | 2005-01-27 | 2,291,200 | 2,486.48 | 2,516.03 | 2,485.20 | 2,506.92 | 00:00:00 | | 2005-01-28 | 2,044,400 | 2,509.25 | 2,510.81 | 2,492.74 | 2,492.74 | 00:00:00 | | 2005-01-31 | 1,868,800 | 2,492.72 | 2,502.76 | 2,480.93 | 2,494.21 | 00:00:00 | | 2005-02-01 | 3,218,200 | 2,494.12 | 2,526.86 | 2,494.12 | 2,518.97 | 00:00:00 | | 2005-02-02 | 3,638,400 | 2,519.00 | 2,543.49 | 2,517.55 | 2,522.37 | 00:00:00 | | 2005-02-03 | 2,787,600 | 2,522.46 | 2,537.97 | 2,522.41 | 2,527.50 | 00:00:00 | | 2005-02-04 | 1,891,000 | 2,527.64 | 2,566.12 | 2,526.46 | 2,566.12 | 00:00:00 | | 2005-02-07 | 2,926,000 | 2,567.71 | 2,576.20 | 2,557.83 | 2,576.20 | 00:00:00 | | 2005-02-08 | 2,062,600 | 2,576.17 | 2,586.03 | 2,573.33 | 2,578.65 | 00:00:00 | | 2005-02-09 | 2,670,800 | 2,578.61 | 2,581.64 | 2,567.68 | 2,580.26 | 00:00:00 | | 2005-02-10 | 2,622,800 | 2,580.26 | 2,581.46 | 2,558.36 | 2,569.83 | 00:00:00 | | 2005-02-11 | 1,891,800 | 2,569.83 | 2,592.27 | 2,567.52 | 2,587.39 | 00:00:00 | | 2005-02-14 | 2,311,800 | 2,589.72 | 2,609.85 | 2,589.53 | 2,603.54 | 00:00:00 | | 2005-02-15 | 3,148,600 | 2,603.41 | 2,625.30 | 2,595.96 | 2,624.78 | 00:00:00 | | 2005-02-16 | 3,015,000 | 2,626.09 | 2,636.88 | 2,614.42 | 2,636.88 | 00:00:00 | | 2005-02-17 | 2,610,200 | 2,636.88 | 2,642.90 | 2,629.80 | 2,638.69 | 00:00:00 | | 2005-02-18 | 3,203,600 | 2,638.86 | 2,661.27 | 2,638.21 | 2,661.04 | 00:00:00 | | 2005-02-21 | 2,971,000 | 2,661.43 | 2,670.12 | 2,641.41 | 2,643.83 | 00:00:00 | | 2005-02-22 | 3,789,000 | 2,644.11 | 2,647.78 | 2,612.47 | 2,616.08 | 00:00:00 | | 2005-02-23 | 3,964,800 | 2,615.84 | 2,616.15 | 2,576.96 | 2,579.98 | 00:00:00 | | 2005-02-24 | 3,230,800 | 2,582.78 | 2,623.14 | 2,582.78 | 2,619.54 | 00:00:00 | | 2005-02-25 | 3,044,200 | 2,619.54 | 2,682.29 | 2,619.54 | 2,677.63 | 00:00:00 | | 2005-02-28 | 6,073,600 | 2,677.76 | 2,713.64 | 2,675.26 | 2,703.97 | 00:00:00 | | 2005-03-01 | 3,132,200 | 2,703.97 | 2,743.30 | 2,698.79 | 2,702.39 | 00:00:00 | | 2005-03-02 | 2,768,400 | 2,705.51 | 2,721.87 | 2,680.62 | 2,691.10 | 00:00:00 | | 2005-03-03 | 3,240,200 | 2,691.45 | 2,724.34 | 2,691.45 | 2,723.98 | 00:00:00 | | 2005-03-04 | 2,095,200 | 2,723.88 | 2,755.83 | 2,720.52 | 2,755.33 | 00:00:00 | | 2005-03-07 | 2,566,200 | 2,755.77 | 2,803.99 | 2,755.77 | 2,781.55 | 00:00:00 | | 2005-03-08 | 3,257,000 | 2,781.62 | 2,793.15 | 2,745.97 | 2,756.71 | 00:00:00 | | 2005-03-09 | 2,355,400 | 2,756.71 | 2,768.04 | 2,720.66 | 2,734.42 | 00:00:00 | | 2005-03-10 | 2,434,000 | 2,734.42 | 2,734.88 | 2,694.90 | 2,714.01 | 00:00:00 | | 2005-03-11 | 2,100,400 | 2,715.48 | 2,724.29 | 2,701.22 | 2,714.02 | 00:00:00 | | 2005-03-14 | 1,937,000 | 2,714.18 | 2,738.21 | 2,697.20 | 2,718.46 | 00:00:00 | | 2005-03-15 | 2,212,400 | 2,718.46 | 2,731.76 | 2,704.19 | 2,723.70 | 00:00:00 | | 2005-03-16 | 4,050,200 | 2,723.68 | 2,729.07 | 2,679.56 | 2,681.87 | 00:00:00 | | 2005-03-17 | 2,800,600 | 2,683.66 | 2,687.25 | 2,650.09 | 2,655.57 | 00:00:00 | | 2005-03-18 | 4,189,400 | 2,655.38 | 2,673.42 | 2,640.65 | 2,640.65 | 00:00:00 | | 2005-03-21 | 3,449,600 | 2,640.97 | 2,663.27 | 2,598.35 | 2,610.52 | 00:00:00 | | 2005-03-22 | 3,546,200 | 2,610.52 | 2,638.96 | 2,581.82 | 2,637.80 | 00:00:00 | | 2005-03-23 | 3,033,200 | 2,637.65 | 2,637.65 | 2,583.59 | 2,605.48 | 00:00:00 | | 2005-03-24 | 2,382,000 | 2,605.10 | 2,624.89 | 2,594.01 | 2,615.44 | 00:00:00 | | 2005-03-29 | 3,127,400 | 2,615.45 | 2,637.01 | 2,605.47 | 2,635.98 | 00:00:00 | | 2005-03-30 | 2,318,000 | 2,636.74 | 2,640.05 | 2,627.46 | 2,635.57 | 00:00:00 | | 2005-03-31 | 3,601,600 | 2,635.61 | 2,649.27 | 2,626.67 | 2,632.90 | 00:00:00 | | 2005-04-01 | 2,474,800 | 2,635.57 | 2,671.04 | 2,635.57 | 2,671.04 | 00:00:00 | | 2005-04-04 | 2,136,000 | 2,670.87 | 2,677.68 | 2,670.87 | 2,677.68 | 00:00:00 | | 2005-04-05 | 1,966,800 | 2,676.92 | 2,702.56 | 2,671.27 | 2,700.17 | 00:00:00 | | 2005-04-06 | 1,883,400 | 2,700.41 | 2,714.23 | 2,700.41 | 2,705.50 | 00:00:00 | | 2005-04-07 | 2,403,000 | 2,705.50 | 2,713.21 | 2,691.98 | 2,700.80 | 00:00:00 | | 2005-04-08 | 1,636,800 | 2,700.76 | 2,717.52 | 2,696.84 | 2,711.11 | 00:00:00 | | 2005-04-11 | 1,933,800 | 2,711.10 | 2,717.58 | 2,694.15 | 2,706.70 | 00:00:00 | | 2005-04-12 | 2,449,200 | 2,706.56 | 2,713.99 | 2,693.60 | 2,711.45 | 00:00:00 | | 2005-04-13 | 2,248,600 | 2,713.12 | 2,730.42 | 2,704.04 | 2,730.33 | 00:00:00 | | 2005-04-14 | 2,381,200 | 2,730.42 | 2,730.42 | 2,705.33 | 2,705.33 | 00:00:00 | | 2005-04-15 | 2,489,600 | 2,704.88 | 2,704.88 | 2,655.96 | 2,659.39 | 00:00:00 | | 2005-04-18 | 3,568,200 | 2,657.05 | 2,657.05 | 2,562.69 | 2,576.97 | 00:00:00 | | 2005-04-19 | 2,423,400 | 2,580.78 | 2,603.59 | 2,580.48 | 2,586.65 | 00:00:00 | | 2005-04-20 | 2,054,200 | 2,587.50 | 2,631.69 | 2,587.50 | 2,612.49 | 00:00:00 | | 2005-04-21 | 2,557,400 | 2,608.98 | 2,644.24 | 2,603.87 | 2,614.16 | 00:00:00 | | 2005-04-22 | 2,463,400 | 2,614.35 | 2,648.21 | 2,614.35 | 2,633.89 | 00:00:00 | | 2005-04-25 | 2,209,600 | 2,633.38 | 2,649.70 | 2,629.83 | 2,644.46 | 00:00:00 | | 2005-04-26 | 3,373,400 | 2,644.27 | 2,660.50 | 2,644.09 | 2,651.83 | 00:00:00 | | 2005-04-27 | 3,819,200 | 2,651.85 | 2,654.58 | 2,591.18 | 2,591.36 | 00:00:00 | | 2005-04-28 | 2,564,600 | 2,591.35 | 2,609.78 | 2,569.28 | 2,577.08 | 00:00:00 | | 2005-04-29 | 5,218,200 | 2,576.95 | 2,577.16 | 2,548.81 | 2,566.00 | 00:00:00 | | 2005-05-02 | 1,484,400 | 2,566.05 | 2,590.18 | 2,566.05 | 2,578.26 | 00:00:00 | | 2005-05-03 | 2,250,000 | 2,578.39 | 2,585.52 | 2,545.14 | 2,559.16 | 00:00:00 | | 2005-05-04 | 2,981,400 | 2,559.40 | 2,566.40 | 2,539.80 | 2,550.83 | 00:00:00 | | 2005-05-06 | 3,992,800 | 2,550.83 | 2,556.50 | 2,515.72 | 2,538.15 | 00:00:00 | | 2005-05-09 | 2,075,800 | 2,538.05 | 2,582.80 | 2,536.07 | 2,582.38 | 00:00:00 | | 2005-05-10 | 3,320,800 | 2,582.81 | 2,602.84 | 2,578.58 | 2,588.52 | 00:00:00 | | 2005-05-11 | 2,523,800 | 2,586.67 | 2,603.99 | 2,583.77 | 2,594.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
