|
 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 | | 2005-05-11 | 2,523,800 | 2,586.67 | 2,603.99 | 2,583.77 | 2,594.39 | 00:00:00 | | 2005-05-12 | 2,030,200 | 2,594.39 | 2,607.14 | 2,591.28 | 2,603.75 | 00:00:00 | | 2005-05-13 | 2,358,600 | 2,603.76 | 2,603.78 | 2,584.38 | 2,594.58 | 00:00:00 | | 2005-05-17 | 1,851,200 | 2,595.05 | 2,596.41 | 2,571.36 | 2,575.42 | 00:00:00 | | 2005-05-18 | 2,996,400 | 2,575.50 | 2,613.74 | 2,572.13 | 2,609.42 | 00:00:00 | | 2005-05-19 | 2,190,000 | 2,614.41 | 2,634.88 | 2,606.99 | 2,632.33 | 00:00:00 | | 2005-05-20 | 2,829,000 | 2,632.00 | 2,679.69 | 2,630.38 | 2,678.27 | 00:00:00 | | 2005-05-23 | 2,184,400 | 2,678.20 | 2,684.90 | 2,668.75 | 2,680.14 | 00:00:00 | | 2005-05-24 | 1,792,600 | 2,680.98 | 2,690.60 | 2,674.73 | 2,676.59 | 00:00:00 | | 2005-05-25 | 2,362,600 | 2,676.51 | 2,697.97 | 2,675.60 | 2,692.54 | 00:00:00 | | 2005-05-27 | 4,197,000 | 2,692.12 | 2,761.94 | 2,690.15 | 2,760.77 | 00:00:00 | | 2005-05-30 | 1,809,600 | 2,762.84 | 2,786.05 | 2,754.95 | 2,785.10 | 00:00:00 | | 2005-05-31 | 4,131,800 | 2,784.69 | 2,810.13 | 2,784.59 | 2,791.39 | 00:00:00 | | 2005-06-01 | 3,386,200 | 2,791.54 | 2,834.57 | 2,791.44 | 2,830.89 | 00:00:00 | | 2005-06-02 | 3,220,600 | 2,832.18 | 2,856.23 | 2,830.88 | 2,832.26 | 00:00:00 | | 2005-06-03 | 2,905,400 | 2,832.31 | 2,840.73 | 2,818.36 | 2,822.69 | 00:00:00 | | 2005-06-06 | 2,782,800 | 2,822.72 | 2,836.03 | 2,821.24 | 2,834.25 | 00:00:00 | | 2005-06-07 | 3,809,400 | 2,834.25 | 2,839.25 | 2,820.25 | 2,829.92 | 00:00:00 | | 2005-06-08 | 3,701,600 | 2,829.76 | 2,854.52 | 2,809.97 | 2,847.78 | 00:00:00 | | 2005-06-09 | 2,975,800 | 2,850.22 | 2,873.67 | 2,841.89 | 2,870.84 | 00:00:00 | | 2005-06-10 | 2,714,800 | 2,871.51 | 2,919.44 | 2,871.51 | 2,910.96 | 00:00:00 | | 2005-06-13 | 3,362,200 | 2,907.97 | 2,919.12 | 2,900.14 | 2,914.72 | 00:00:00 | | 2005-06-14 | 3,354,200 | 2,914.98 | 2,932.69 | 2,899.46 | 2,930.77 | 00:00:00 | | 2005-06-15 | 4,177,000 | 2,930.84 | 2,959.43 | 2,930.44 | 2,947.98 | 00:00:00 | | 2005-06-16 | 3,969,200 | 2,947.58 | 3,001.23 | 2,947.53 | 2,985.85 | 00:00:00 | | 2005-06-17 | 2,499,000 | 2,986.46 | 3,021.45 | 2,986.46 | 3,020.66 | 00:00:00 | | 2005-06-20 | 2,319,600 | 3,017.78 | 3,033.66 | 2,997.87 | 3,030.23 | 00:00:00 | | 2005-06-21 | 2,113,200 | 3,030.22 | 3,050.10 | 3,024.62 | 3,029.89 | 00:00:00 | | 2005-06-22 | 3,070,600 | 3,029.90 | 3,042.29 | 3,001.59 | 3,006.68 | 00:00:00 | | 2005-06-23 | 3,193,400 | 3,006.94 | 3,020.63 | 2,986.52 | 2,993.66 | 00:00:00 | | 2005-06-24 | 2,441,000 | 2,991.17 | 2,996.52 | 2,948.52 | 2,965.48 | 00:00:00 | | 2005-06-27 | 2,665,600 | 2,965.87 | 2,978.81 | 2,959.36 | 2,972.84 | 00:00:00 | | 2005-06-28 | 2,869,200 | 2,972.97 | 3,019.04 | 2,972.97 | 3,017.48 | 00:00:00 | | 2005-06-29 | 3,639,000 | 3,022.09 | 3,032.16 | 3,017.94 | 3,028.04 | 00:00:00 | | 2005-06-30 | 3,013,600 | 3,027.62 | 3,050.19 | 3,021.67 | 3,049.91 | 00:00:00 | | 2005-07-01 | 3,344,400 | 3,049.93 | 3,090.36 | 3,044.81 | 3,089.39 | 00:00:00 | | 2005-07-04 | 2,128,000 | 3,089.05 | 3,114.18 | 3,067.22 | 3,071.59 | 00:00:00 | | 2005-07-05 | 2,084,200 | 3,076.30 | 3,099.53 | 3,072.60 | 3,099.53 | 00:00:00 | | 2005-07-06 | 1,752,800 | 3,099.61 | 3,106.28 | 3,072.42 | 3,084.21 | 00:00:00 | | 2005-07-07 | 4,381,200 | 3,084.19 | 3,087.17 | 2,967.58 | 3,065.25 | 00:00:00 | | 2005-07-08 | 1,943,200 | 3,066.30 | 3,096.66 | 3,066.30 | 3,095.55 | 00:00:00 | | 2005-07-11 | 2,604,800 | 3,095.37 | 3,119.52 | 3,068.92 | 3,071.65 | 00:00:00 | | 2005-07-12 | 3,045,600 | 3,071.75 | 3,081.51 | 3,051.22 | 3,055.41 | 00:00:00 | | 2005-07-13 | 3,310,200 | 3,056.18 | 3,075.67 | 3,056.14 | 3,069.80 | 00:00:00 | | 2005-07-14 | 2,622,200 | 3,070.06 | 3,098.17 | 3,069.29 | 3,092.43 | 00:00:00 | | 2005-07-15 | 2,486,000 | 3,092.43 | 3,092.43 | 3,066.72 | 3,068.14 | 00:00:00 | | 2005-07-18 | 1,907,000 | 3,068.66 | 3,088.09 | 3,068.66 | 3,073.76 | 00:00:00 | | 2005-07-19 | 3,210,400 | 3,072.98 | 3,089.91 | 3,054.23 | 3,089.91 | 00:00:00 | | 2005-07-20 | 3,094,400 | 3,090.38 | 3,090.50 | 3,060.54 | 3,071.84 | 00:00:00 | | 2005-07-21 | 2,970,200 | 3,071.77 | 3,071.77 | 3,054.50 | 3,056.37 | 00:00:00 | | 2005-07-22 | 2,457,800 | 3,056.58 | 3,060.33 | 3,037.58 | 3,048.50 | 00:00:00 | | 2005-07-25 | 2,707,000 | 3,053.84 | 3,071.63 | 3,048.40 | 3,071.63 | 00:00:00 | | 2005-07-26 | 3,477,800 | 3,070.40 | 3,071.24 | 3,052.27 | 3,062.89 | 00:00:00 | | 2005-07-27 | 3,394,400 | 3,063.07 | 3,085.34 | 3,063.07 | 3,080.37 | 00:00:00 | | 2005-07-28 | 3,347,400 | 3,080.37 | 3,106.39 | 3,078.91 | 3,106.15 | 00:00:00 | | 2005-07-29 | 3,719,800 | 3,107.69 | 3,142.24 | 3,104.24 | 3,126.21 | 00:00:00 | | 2005-08-01 | 3,041,600 | 3,126.21 | 3,166.20 | 3,124.36 | 3,166.20 | 00:00:00 | | 2005-08-02 | 3,190,000 | 3,165.83 | 3,180.60 | 3,165.83 | 3,166.87 | 00:00:00 | | 2005-08-03 | 3,592,400 | 3,167.17 | 3,205.00 | 3,166.57 | 3,204.16 | 00:00:00 | | 2005-08-04 | 3,989,400 | 3,204.69 | 3,212.61 | 3,184.76 | 3,203.68 | 00:00:00 | | 2005-08-05 | 2,296,200 | 3,203.73 | 3,207.15 | 3,181.62 | 3,183.76 | 00:00:00 | | 2005-08-08 | 2,512,400 | 3,183.76 | 3,190.94 | 3,176.94 | 3,185.94 | 00:00:00 | | 2005-08-09 | 2,393,200 | 3,186.47 | 3,223.39 | 3,177.66 | 3,220.28 | 00:00:00 | | 2005-08-10 | 3,668,000 | 3,220.17 | 3,265.21 | 3,219.48 | 3,260.66 | 00:00:00 | | 2005-08-11 | 2,656,600 | 3,260.56 | 3,271.39 | 3,230.96 | 3,238.77 | 00:00:00 | | 2005-08-12 | 2,032,600 | 3,237.53 | 3,255.45 | 3,234.26 | 3,235.23 | 00:00:00 | | 2005-08-16 | 3,133,400 | 3,235.25 | 3,240.12 | 3,220.41 | 3,227.15 | 00:00:00 | | 2005-08-17 | 4,173,800 | 3,227.41 | 3,227.50 | 3,165.29 | 3,191.29 | 00:00:00 | | 2005-08-18 | 3,172,400 | 3,191.08 | 3,191.78 | 3,147.07 | 3,154.65 | 00:00:00 | | 2005-08-19 | 3,099,000 | 3,155.80 | 3,180.24 | 3,141.99 | 3,179.61 | 00:00:00 | | 2005-08-22 | 2,369,600 | 3,179.78 | 3,211.09 | 3,177.28 | 3,210.98 | 00:00:00 | | 2005-08-23 | 2,777,800 | 3,210.47 | 3,222.59 | 3,204.86 | 3,214.48 | 00:00:00 | | 2005-08-24 | 2,961,600 | 3,214.97 | 3,214.97 | 3,172.72 | 3,195.94 | 00:00:00 | | 2005-08-25 | 3,081,600 | 3,195.95 | 3,237.98 | 3,176.53 | 3,236.56 | 00:00:00 | | 2005-08-26 | 2,371,000 | 3,231.69 | 3,257.82 | 3,219.56 | 3,226.20 | 00:00:00 | | 2005-08-29 | 1,836,800 | 3,225.88 | 3,248.38 | 3,214.15 | 3,248.38 | 00:00:00 | | 2005-08-30 | 2,523,200 | 3,249.95 | 3,262.06 | 3,232.98 | 3,261.31 | 00:00:00 | | 2005-08-31 | 3,131,200 | 3,261.33 | 3,292.98 | 3,261.33 | 3,285.23 | 00:00:00 | | 2005-09-01 | 4,562,200 | 3,285.31 | 3,316.32 | 3,285.05 | 3,311.13 | 00:00:00 | | 2005-09-02 | 3,693,000 | 3,315.84 | 3,340.07 | 3,299.83 | 3,333.95 | 00:00:00 | | 2005-09-05 | 1,938,000 | 3,333.95 | 3,343.23 | 3,308.40 | 3,314.70 | 00:00:00 | | 2005-09-06 | 2,871,000 | 3,314.52 | 3,319.09 | 3,294.40 | 3,307.15 | 00:00:00 | | 2005-09-07 | 2,655,200 | 3,306.93 | 3,329.51 | 3,275.03 | 3,329.51 | 00:00:00 | | 2005-09-08 | 3,402,600 | 3,330.00 | 3,346.32 | 3,319.68 | 3,335.21 | 00:00:00 | | 2005-09-09 | 2,558,200 | 3,333.62 | 3,368.44 | 3,327.90 | 3,364.54 | 00:00:00 | | 2005-09-12 | 2,626,600 | 3,366.12 | 3,415.91 | 3,366.00 | 3,401.54 | 00:00:00 | | 2005-09-13 | 3,430,000 | 3,401.22 | 3,407.38 | 3,383.54 | 3,389.23 | 00:00:00 | | 2005-09-14 | 3,899,200 | 3,389.33 | 3,421.29 | 3,377.01 | 3,405.57 | 00:00:00 | | 2005-09-15 | 3,483,000 | 3,405.77 | 3,434.71 | 3,391.40 | 3,398.41 | 00:00:00 | | 2005-09-16 | 6,038,400 | 3,398.89 | 3,430.29 | 3,397.30 | 3,430.29 | 00:00:00 | | 2005-09-19 | 2,231,200 | 3,430.29 | 3,431.80 | 3,405.73 | 3,420.88 | 00:00:00 | | 2005-09-20 | 3,309,400 | 3,421.29 | 3,430.24 | 3,414.83 | 3,426.90 | 00:00:00 | | 2005-09-21 | 4,425,800 | 3,427.13 | 3,428.76 | 3,394.09 | 3,399.54 | 00:00:00 | | 2005-09-22 | 4,182,800 | 3,398.92 | 3,429.91 | 3,383.22 | 3,387.88 | 00:00:00 | | 2005-09-23 | 4,890,200 | 3,387.76 | 3,409.91 | 3,358.00 | 3,379.79 | 00:00:00 | | 2005-09-26 | 3,425,200 | 3,379.97 | 3,383.24 | 3,359.56 | 3,377.30 | 00:00:00 | | 2005-09-27 | 3,395,000 | 3,377.60 | 3,397.02 | 3,374.00 | 3,387.10 | 00:00:00 | | 2005-09-28 | 4,549,400 | 3,387.23 | 3,431.10 | 3,380.81 | 3,423.08 | 00:00:00 | | 2005-09-29 | 3,236,600 | 3,423.23 | 3,426.18 | 3,404.68 | 3,423.85 | 00:00:00 | | 2005-09-30 | 3,326,400 | 3,423.82 | 3,457.45 | 3,420.27 | 3,457.45 | 00:00:00 | | 2005-10-03 | 3,814,800 | 3,457.45 | 3,504.84 | 3,457.09 | 3,503.85 | 00:00:00 | | 2005-10-04 | 3,391,000 | 3,504.34 | 3,510.50 | 3,484.54 | 3,494.26 | 00:00:00 | | 2005-10-05 | 3,869,600 | 3,494.26 | 3,494.26 | 3,438.43 | 3,439.20 | 00:00:00 | | 2005-10-06 | 5,761,400 | 3,438.72 | 3,438.72 | 3,316.28 | 3,353.11 | 00:00:00 | | 2005-10-07 | 3,776,400 | 3,353.88 | 3,353.88 | 3,333.81 | 3,336.70 | 00:00:00 | | 2005-10-10 | 4,421,200 | 3,337.53 | 3,386.97 | 3,336.06 | 3,349.71 | 00:00:00 | | 2005-10-11 | 4,045,200 | 3,350.48 | 3,368.32 | 3,342.41 | 3,351.50 | 00:00:00 | | 2005-10-12 | 4,726,800 | 3,351.60 | 3,362.40 | 3,347.16 | 3,349.97 | 00:00:00 | | 2005-10-13 | 6,262,000 | 3,349.96 | 3,349.96 | 3,237.57 | 3,242.16 | 00:00:00 | | 2005-10-14 | 6,404,200 | 3,242.05 | 3,242.17 | 3,162.76 | 3,201.62 | 00:00:00 | | 2005-10-17 | 4,017,400 | 3,201.62 | 3,260.44 | 3,201.62 | 3,226.72 | 00:00:00 | | 2005-10-18 | 3,922,600 | 3,226.60 | 3,257.53 | 3,211.96 | 3,220.21 | 00:00:00 | | 2005-10-19 | 7,129,200 | 3,220.08 | 3,220.08 | 3,099.56 | 3,155.00 | 00:00:00 | | 2005-10-20 | 4,307,400 | 3,155.09 | 3,198.41 | 3,145.28 | 3,153.98 | 00:00:00 | | 2005-10-21 | 3,329,800 | 3,152.74 | 3,152.74 | 3,120.91 | 3,138.35 | 00:00:00 | | 2005-10-24 | 2,480,200 | 3,134.27 | 3,170.95 | 3,124.20 | 3,166.27 | 00:00:00 | | 2005-10-25 | 3,304,200 | 3,166.62 | 3,209.04 | 3,166.62 | 3,195.20 | 00:00:00 | | 2005-10-27 | 4,249,400 | 3,196.75 | 3,231.42 | 3,181.47 | 3,190.78 | 00:00:00 | | 2005-10-28 | 2,919,200 | 3,190.94 | 3,202.40 | 3,162.01 | 3,202.40 | 00:00:00 | | 2005-10-31 | 5,637,600 | 3,200.30 | 3,298.74 | 3,200.30 | 3,298.74 | 00:00:00 | | 2005-11-02 | 6,823,800 | 3,299.19 | 3,359.04 | 3,297.88 | 3,315.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
