|
 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 | | 2005-11-02 | 6,823,800 | 3,299.19 | 3,359.04 | 3,297.88 | 3,315.04 | 00:00:00 | | 2005-11-03 | 5,260,200 | 3,315.64 | 3,334.84 | 3,294.27 | 3,333.92 | 00:00:00 | | 2005-11-04 | 3,855,000 | 3,329.98 | 3,357.38 | 3,329.98 | 3,354.73 | 00:00:00 | | 2005-11-07 | 2,878,600 | 3,354.62 | 3,362.05 | 3,335.03 | 3,362.05 | 00:00:00 | | 2005-11-08 | 3,656,400 | 3,361.52 | 3,361.94 | 3,345.10 | 3,346.38 | 00:00:00 | | 2005-11-09 | 3,009,200 | 3,346.38 | 3,349.40 | 3,324.69 | 3,326.41 | 00:00:00 | | 2005-11-10 | 3,619,600 | 3,321.63 | 3,333.35 | 3,311.07 | 3,331.97 | 00:00:00 | | 2005-11-11 | 3,494,000 | 3,332.14 | 3,342.80 | 3,327.56 | 3,341.74 | 00:00:00 | | 2005-11-14 | 2,848,600 | 3,340.16 | 3,362.62 | 3,326.71 | 3,352.39 | 00:00:00 | | 2005-11-15 | 3,180,000 | 3,351.71 | 3,361.74 | 3,334.48 | 3,350.05 | 00:00:00 | | 2005-11-16 | 3,925,400 | 3,351.10 | 3,360.73 | 3,339.11 | 3,349.31 | 00:00:00 | | 2005-11-17 | 4,430,000 | 3,349.91 | 3,393.90 | 3,349.91 | 3,392.85 | 00:00:00 | | 2005-11-18 | 3,707,200 | 3,392.85 | 3,418.96 | 3,392.85 | 3,401.63 | 00:00:00 | | 2005-11-21 | 3,398,600 | 3,400.98 | 3,417.38 | 3,389.47 | 3,391.40 | 00:00:00 | | 2005-11-22 | 3,608,000 | 3,391.40 | 3,428.66 | 3,390.85 | 3,418.77 | 00:00:00 | | 2005-11-23 | 4,049,000 | 3,419.84 | 3,476.31 | 3,419.58 | 3,463.02 | 00:00:00 | | 2005-11-24 | 2,703,400 | 3,463.84 | 3,489.78 | 3,462.90 | 3,474.45 | 00:00:00 | | 2005-11-25 | 3,130,400 | 3,474.58 | 3,500.78 | 3,468.06 | 3,493.34 | 00:00:00 | | 2005-11-28 | 3,118,400 | 3,493.34 | 3,521.97 | 3,491.95 | 3,494.16 | 00:00:00 | | 2005-11-29 | 2,394,800 | 3,494.24 | 3,507.07 | 3,475.14 | 3,496.47 | 00:00:00 | | 2005-11-30 | 4,440,600 | 3,496.34 | 3,500.12 | 3,479.76 | 3,493.37 | 00:00:00 | | 2005-12-01 | 4,706,800 | 3,493.48 | 3,547.13 | 3,489.33 | 3,547.11 | 00:00:00 | | 2005-12-02 | 4,950,600 | 3,547.09 | 3,574.42 | 3,547.09 | 3,569.99 | 00:00:00 | | 2005-12-05 | 4,051,200 | 3,569.80 | 3,574.37 | 3,558.82 | 3,564.68 | 00:00:00 | | 2005-12-06 | 4,515,200 | 3,564.76 | 3,577.82 | 3,563.42 | 3,576.16 | 00:00:00 | | 2005-12-07 | 5,637,200 | 3,582.24 | 3,617.44 | 3,548.22 | 3,617.44 | 00:00:00 | | 2005-12-09 | 4,248,200 | 3,617.44 | 3,617.44 | 3,579.77 | 3,591.04 | 00:00:00 | | 2005-12-12 | 2,946,000 | 3,591.04 | 3,605.38 | 3,549.68 | 3,557.94 | 00:00:00 | | 2005-12-13 | 4,292,400 | 3,558.29 | 3,595.07 | 3,554.66 | 3,581.28 | 00:00:00 | | 2005-12-14 | 3,261,000 | 3,581.28 | 3,593.34 | 3,570.29 | 3,582.00 | 00:00:00 | | 2005-12-15 | 3,059,400 | 3,580.95 | 3,595.36 | 3,572.30 | 3,577.87 | 00:00:00 | | 2005-12-16 | 4,318,600 | 3,576.79 | 3,593.89 | 3,567.04 | 3,586.62 | 00:00:00 | | 2005-12-19 | 3,444,600 | 3,585.49 | 3,586.26 | 3,562.06 | 3,571.39 | 00:00:00 | | 2005-12-20 | 2,758,800 | 3,572.94 | 3,588.15 | 3,561.46 | 3,586.83 | 00:00:00 | | 2005-12-21 | 5,918,400 | 3,586.76 | 3,609.18 | 3,566.26 | 3,586.48 | 00:00:00 | | 2005-12-22 | 2,347,200 | 3,587.53 | 3,627.63 | 3,587.40 | 3,625.15 | 00:00:00 | | 2005-12-23 | 1,824,400 | 3,625.10 | 3,637.43 | 3,621.15 | 3,621.37 | 00:00:00 | | 2005-12-27 | 1,143,000 | 3,621.59 | 3,643.95 | 3,613.12 | 3,640.61 | 00:00:00 | | 2005-12-28 | 1,478,000 | 3,639.56 | 3,652.66 | 3,627.23 | 3,652.66 | 00:00:00 | | 2005-12-29 | 2,093,200 | 3,656.10 | 3,675.14 | 3,651.37 | 3,667.03 | 00:00:00 | | 2006-01-02 | 1,894,600 | 3,667.47 | 3,695.36 | 3,653.56 | 3,682.35 | 00:00:00 | | 2006-01-03 | 4,852,800 | 3,681.79 | 3,717.42 | 3,680.51 | 3,717.42 | 00:00:00 | | 2006-01-04 | 4,567,600 | 3,720.64 | 3,770.01 | 3,720.64 | 3,763.89 | 00:00:00 | | 2006-01-05 | 3,686,200 | 3,758.92 | 3,773.43 | 3,749.19 | 3,772.48 | 00:00:00 | | 2006-01-09 | 4,487,600 | 3,772.61 | 3,831.01 | 3,772.61 | 3,815.48 | 00:00:00 | | 2006-01-10 | 4,723,400 | 3,815.30 | 3,831.72 | 3,785.49 | 3,788.87 | 00:00:00 | | 2006-01-11 | 4,826,600 | 3,788.81 | 3,808.23 | 3,774.00 | 3,800.02 | 00:00:00 | | 2006-01-12 | 4,995,000 | 3,800.12 | 3,836.40 | 3,781.90 | 3,830.25 | 00:00:00 | | 2006-01-13 | 4,894,800 | 3,824.72 | 3,826.82 | 3,784.85 | 3,791.80 | 00:00:00 | | 2006-01-16 | 3,935,200 | 3,791.62 | 3,825.52 | 3,777.95 | 3,822.22 | 00:00:00 | | 2006-01-17 | 3,138,000 | 3,821.64 | 3,827.15 | 3,778.01 | 3,799.76 | 00:00:00 | | 2006-01-18 | 3,903,000 | 3,798.60 | 3,804.54 | 3,716.82 | 3,770.29 | 00:00:00 | | 2006-01-19 | 3,807,400 | 3,770.39 | 3,847.25 | 3,770.39 | 3,832.03 | 00:00:00 | | 2006-01-20 | 4,129,600 | 3,835.39 | 3,873.24 | 3,835.39 | 3,846.97 | 00:00:00 | | 2006-01-23 | 3,018,800 | 3,846.97 | 3,872.43 | 3,804.52 | 3,872.43 | 00:00:00 | | 2006-01-24 | 4,739,200 | 3,875.20 | 3,890.20 | 3,873.14 | 3,881.43 | 00:00:00 | | 2006-01-25 | 4,630,000 | 3,882.48 | 3,902.01 | 3,874.25 | 3,881.57 | 00:00:00 | | 2006-01-26 | 4,757,400 | 3,881.89 | 3,898.11 | 3,868.89 | 3,896.13 | 00:00:00 | | 2006-01-27 | 7,090,800 | 3,897.07 | 3,970.38 | 3,890.23 | 3,956.26 | 00:00:00 | | 2006-01-30 | 4,323,400 | 3,955.84 | 4,002.64 | 3,953.74 | 4,002.64 | 00:00:00 | | 2006-01-31 | 4,763,800 | 4,002.64 | 4,019.85 | 3,966.62 | 3,969.36 | 00:00:00 | | 2006-02-01 | 5,189,000 | 3,969.35 | 4,035.93 | 3,946.39 | 4,035.53 | 00:00:00 | | 2006-02-02 | 6,896,000 | 4,035.36 | 4,042.31 | 3,982.26 | 3,982.26 | 00:00:00 | | 2006-02-03 | 5,095,800 | 3,982.26 | 3,998.00 | 3,931.24 | 3,953.47 | 00:00:00 | | 2006-02-06 | 3,675,000 | 3,953.08 | 4,018.90 | 3,945.35 | 4,017.36 | 00:00:00 | | 2006-02-07 | 5,114,000 | 4,016.61 | 4,025.40 | 3,998.93 | 4,010.73 | 00:00:00 | | 2006-02-08 | 5,660,800 | 4,008.93 | 4,009.92 | 3,946.70 | 3,982.31 | 00:00:00 | | 2006-02-09 | 3,285,000 | 3,982.22 | 4,032.57 | 3,979.00 | 4,032.57 | 00:00:00 | | 2006-02-10 | 2,779,200 | 4,032.48 | 4,032.95 | 4,009.94 | 4,022.48 | 00:00:00 | | 2006-02-13 | 4,044,000 | 4,022.61 | 4,023.56 | 3,974.99 | 3,991.17 | 00:00:00 | | 2006-02-14 | 5,993,000 | 3,989.59 | 4,013.84 | 3,945.32 | 3,959.03 | 00:00:00 | | 2006-02-15 | 4,449,200 | 3,958.95 | 4,003.97 | 3,956.61 | 3,979.15 | 00:00:00 | | 2006-02-16 | 4,615,000 | 3,982.38 | 4,064.14 | 3,982.27 | 4,064.14 | 00:00:00 | | 2006-02-17 | 4,544,200 | 4,064.14 | 4,091.96 | 4,049.96 | 4,079.47 | 00:00:00 | | 2006-02-20 | 3,199,000 | 4,082.11 | 4,143.33 | 4,077.10 | 4,133.20 | 00:00:00 | | 2006-02-21 | 3,947,400 | 4,134.50 | 4,170.80 | 4,129.87 | 4,158.59 | 00:00:00 | | 2006-02-22 | 4,539,400 | 4,158.63 | 4,167.18 | 4,120.12 | 4,134.55 | 00:00:00 | | 2006-02-23 | 3,904,800 | 4,134.77 | 4,147.46 | 4,119.53 | 4,146.62 | 00:00:00 | | 2006-02-24 | 2,991,000 | 4,146.11 | 4,171.37 | 4,125.38 | 4,135.59 | 00:00:00 | | 2006-02-27 | 3,126,200 | 4,135.80 | 4,153.29 | 4,128.12 | 4,153.29 | 00:00:00 | | 2006-02-28 | 8,740,200 | 4,153.35 | 4,162.09 | 4,058.95 | 4,068.47 | 00:00:00 | | 2006-03-01 | 5,102,400 | 4,068.62 | 4,081.69 | 4,049.97 | 4,049.97 | 00:00:00 | | 2006-03-02 | 6,502,800 | 4,048.92 | 4,072.44 | 3,977.94 | 4,009.72 | 00:00:00 | | 2006-03-03 | 3,355,000 | 4,009.72 | 4,054.78 | 4,005.15 | 4,032.93 | 00:00:00 | | 2006-03-06 | 4,664,400 | 4,033.14 | 4,086.47 | 4,031.86 | 4,064.17 | 00:00:00 | | 2006-03-07 | 4,898,000 | 4,065.98 | 4,066.33 | 3,969.58 | 3,987.06 | 00:00:00 | | 2006-03-08 | 5,535,800 | 3,981.80 | 4,002.10 | 3,878.43 | 3,906.58 | 00:00:00 | | 2006-03-09 | 2,581,400 | 3,906.76 | 3,935.67 | 3,902.56 | 3,935.44 | 00:00:00 | | 2006-03-10 | 2,467,400 | 3,934.56 | 3,954.46 | 3,921.41 | 3,946.05 | 00:00:00 | | 2006-03-13 | 4,011,000 | 3,945.84 | 3,990.64 | 3,936.22 | 3,990.44 | 00:00:00 | | 2006-03-14 | 3,652,600 | 3,990.44 | 3,996.19 | 3,957.79 | 3,965.55 | 00:00:00 | | 2006-03-15 | 5,072,600 | 3,966.07 | 4,031.79 | 3,966.07 | 4,031.79 | 00:00:00 | | 2006-03-16 | 2,665,200 | 4,031.79 | 4,054.50 | 4,027.73 | 4,046.67 | 00:00:00 | | 2006-03-17 | 7,429,400 | 4,046.67 | 4,105.68 | 4,046.01 | 4,082.87 | 00:00:00 | | 2006-03-20 | 3,258,600 | 4,083.41 | 4,106.73 | 4,054.33 | 4,059.06 | 00:00:00 | | 2006-03-21 | 3,421,400 | 4,059.06 | 4,068.44 | 4,039.49 | 4,054.78 | 00:00:00 | | 2006-03-22 | 3,676,200 | 4,055.66 | 4,075.90 | 4,045.65 | 4,075.90 | 00:00:00 | | 2006-03-23 | 3,310,200 | 4,075.32 | 4,099.57 | 4,070.40 | 4,093.33 | 00:00:00 | | 2006-03-24 | 3,444,600 | 4,093.35 | 4,098.35 | 4,068.90 | 4,070.49 | 00:00:00 | | 2006-03-27 | 3,278,600 | 4,070.30 | 4,079.69 | 4,036.47 | 4,050.80 | 00:00:00 | | 2006-03-28 | 4,082,000 | 4,050.59 | 4,068.27 | 4,037.76 | 4,041.26 | 00:00:00 | | 2006-03-29 | 4,328,800 | 4,041.57 | 4,067.76 | 4,029.23 | 4,053.11 | 00:00:00 | | 2006-03-30 | 4,544,600 | 4,053.14 | 4,106.09 | 4,053.14 | 4,105.50 | 00:00:00 | | 2006-03-31 | 4,401,800 | 4,106.50 | 4,139.83 | 4,105.01 | 4,139.83 | 00:00:00 | | 2006-04-03 | 3,478,200 | 4,140.19 | 4,145.18 | 4,118.49 | 4,127.56 | 00:00:00 | | 2006-04-04 | 3,596,400 | 4,128.03 | 4,132.21 | 4,103.72 | 4,128.53 | 00:00:00 | | 2006-04-05 | 3,129,600 | 4,127.18 | 4,143.29 | 4,118.13 | 4,119.31 | 00:00:00 | | 2006-04-06 | 3,760,400 | 4,120.20 | 4,153.78 | 4,116.80 | 4,153.78 | 00:00:00 | | 2006-04-07 | 4,757,400 | 4,154.14 | 4,160.55 | 4,128.48 | 4,129.94 | 00:00:00 | | 2006-04-10 | 4,196,600 | 4,129.87 | 4,145.47 | 4,097.91 | 4,144.39 | 00:00:00 | | 2006-04-11 | 4,677,000 | 4,148.18 | 4,180.50 | 4,135.13 | 4,138.74 | 00:00:00 | | 2006-04-12 | 3,360,400 | 4,135.70 | 4,139.57 | 4,083.09 | 4,110.15 | 00:00:00 | | 2006-04-13 | 2,974,800 | 4,112.51 | 4,140.92 | 4,105.77 | 4,129.96 | 00:00:00 | | 2006-04-18 | 3,561,800 | 4,130.45 | 4,167.52 | 4,126.77 | 4,150.69 | 00:00:00 | | 2006-04-19 | 4,880,400 | 4,150.90 | 4,238.07 | 4,150.90 | 4,226.86 | 00:00:00 | | 2006-04-20 | 4,243,400 | 4,226.86 | 4,249.48 | 4,219.24 | 4,249.12 | 00:00:00 | | 2006-04-21 | 4,773,200 | 4,249.12 | 4,265.07 | 4,226.56 | 4,258.50 | 00:00:00 | | 2006-04-24 | 4,309,800 | 4,258.50 | 4,300.89 | 4,246.16 | 4,246.16 | 00:00:00 | | 2006-04-25 | 4,331,400 | 4,248.20 | 4,292.70 | 4,238.44 | 4,291.32 | 00:00:00 | | 2006-04-26 | 4,585,800 | 4,291.21 | 4,302.71 | 4,275.12 | 4,302.41 | 00:00:00 | | 2006-04-27 | 4,214,000 | 4,302.32 | 4,302.33 | 4,195.59 | 4,226.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
