|
 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 | | 2006-04-27 | 4,214,000 | 4,302.32 | 4,302.33 | 4,195.59 | 4,226.78 | 00:00:00 | | 2006-04-28 | 4,568,000 | 4,227.05 | 4,239.35 | 4,174.01 | 4,174.12 | 00:00:00 | | 2006-05-02 | 3,454,000 | 4,182.31 | 4,233.45 | 4,180.67 | 4,220.50 | 00:00:00 | | 2006-05-03 | 4,079,000 | 4,222.04 | 4,257.79 | 4,219.82 | 4,257.79 | 00:00:00 | | 2006-05-04 | 3,068,600 | 4,257.53 | 4,267.38 | 4,229.11 | 4,264.68 | 00:00:00 | | 2006-05-05 | 3,205,800 | 4,264.69 | 4,326.35 | 4,257.42 | 4,325.59 | 00:00:00 | | 2006-05-08 | 4,344,400 | 4,325.76 | 4,353.13 | 4,315.20 | 4,344.35 | 00:00:00 | | 2006-05-09 | 8,098,600 | 4,343.34 | 4,343.34 | 4,220.03 | 4,256.43 | 00:00:00 | | 2006-05-10 | 7,936,400 | 4,256.11 | 4,339.20 | 4,244.85 | 4,295.71 | 00:00:00 | | 2006-05-11 | 5,155,800 | 4,295.70 | 4,332.49 | 4,295.70 | 4,319.11 | 00:00:00 | | 2006-05-12 | 3,745,800 | 4,319.12 | 4,319.90 | 4,231.51 | 4,232.65 | 00:00:00 | | 2006-05-15 | 6,255,000 | 4,231.99 | 4,237.70 | 4,088.48 | 4,090.07 | 00:00:00 | | 2006-05-16 | 8,028,400 | 4,089.82 | 4,091.86 | 3,985.37 | 4,026.61 | 00:00:00 | | 2006-05-17 | 7,330,400 | 4,025.93 | 4,046.55 | 3,907.47 | 3,907.47 | 00:00:00 | | 2006-05-18 | 8,480,400 | 3,907.47 | 3,907.47 | 3,800.32 | 3,830.19 | 00:00:00 | | 2006-05-19 | 6,487,600 | 3,829.94 | 3,892.16 | 3,819.00 | 3,846.48 | 00:00:00 | | 2006-05-22 | 8,863,000 | 3,847.02 | 3,887.97 | 3,528.82 | 3,559.01 | 00:00:00 | | 2006-05-23 | 11,066,400 | 3,559.01 | 3,733.90 | 3,548.32 | 3,729.23 | 00:00:00 | | 2006-05-24 | 14,416,200 | 3,729.40 | 3,809.14 | 3,649.10 | 3,655.13 | 00:00:00 | | 2006-05-26 | 8,844,600 | 3,655.13 | 3,803.19 | 3,655.01 | 3,802.68 | 00:00:00 | | 2006-05-29 | 3,119,000 | 3,805.59 | 3,857.49 | 3,805.29 | 3,823.51 | 00:00:00 | | 2006-05-30 | 4,864,400 | 3,827.07 | 3,834.27 | 3,716.56 | 3,742.34 | 00:00:00 | | 2006-05-31 | 8,430,400 | 3,742.06 | 3,779.83 | 3,669.45 | 3,743.23 | 00:00:00 | | 2006-06-01 | 5,802,800 | 3,737.33 | 3,794.27 | 3,723.61 | 3,794.27 | 00:00:00 | | 2006-06-02 | 6,472,400 | 3,791.24 | 3,877.04 | 3,791.24 | 3,868.16 | 00:00:00 | | 2006-06-06 | 7,243,600 | 3,868.02 | 3,868.02 | 3,683.71 | 3,684.27 | 00:00:00 | | 2006-06-07 | 6,926,800 | 3,684.84 | 3,707.20 | 3,628.89 | 3,668.95 | 00:00:00 | | 2006-06-08 | 11,041,800 | 3,668.86 | 3,668.86 | 3,509.06 | 3,520.25 | 00:00:00 | | 2006-06-09 | 6,465,200 | 3,520.74 | 3,614.21 | 3,495.91 | 3,495.91 | 00:00:00 | | 2006-06-12 | 5,089,200 | 3,496.53 | 3,523.58 | 3,448.67 | 3,487.03 | 00:00:00 | | 2006-06-13 | 9,381,000 | 3,487.01 | 3,487.01 | 3,289.02 | 3,324.05 | 00:00:00 | | 2006-06-14 | 8,654,600 | 3,317.78 | 3,365.29 | 3,238.69 | 3,365.29 | 00:00:00 | | 2006-06-16 | 11,790,400 | 3,366.36 | 3,565.97 | 3,365.90 | 3,431.56 | 00:00:00 | | 2006-06-19 | 4,588,200 | 3,431.66 | 3,506.95 | 3,431.66 | 3,502.42 | 00:00:00 | | 2006-06-20 | 4,021,000 | 3,502.65 | 3,512.44 | 3,452.22 | 3,500.22 | 00:00:00 | | 2006-06-21 | 4,322,600 | 3,500.22 | 3,525.87 | 3,485.96 | 3,512.10 | 00:00:00 | | 2006-06-22 | 4,509,400 | 3,512.99 | 3,582.63 | 3,512.88 | 3,532.98 | 00:00:00 | | 2006-06-23 | 3,422,200 | 3,533.11 | 3,580.43 | 3,533.11 | 3,575.29 | 00:00:00 | | 2006-06-26 | 3,682,600 | 3,575.53 | 3,605.99 | 3,575.53 | 3,594.10 | 00:00:00 | | 2006-06-27 | 4,041,600 | 3,594.85 | 3,633.94 | 3,594.22 | 3,605.13 | 00:00:00 | | 2006-06-28 | 3,863,200 | 3,605.13 | 3,605.13 | 3,569.91 | 3,574.97 | 00:00:00 | | 2006-06-29 | 4,550,200 | 3,575.19 | 3,625.61 | 3,575.19 | 3,619.63 | 00:00:00 | | 2006-06-30 | 6,322,600 | 3,619.67 | 3,760.84 | 3,619.67 | 3,745.72 | 00:00:00 | | 2006-07-03 | 3,493,800 | 3,745.95 | 3,808.00 | 3,741.88 | 3,807.80 | 00:00:00 | | 2006-07-04 | 3,343,200 | 3,808.27 | 3,835.45 | 3,775.00 | 3,799.53 | 00:00:00 | | 2006-07-05 | 4,497,400 | 3,795.11 | 3,795.11 | 3,749.79 | 3,773.52 | 00:00:00 | | 2006-07-06 | 3,966,400 | 3,773.54 | 3,845.50 | 3,768.93 | 3,845.50 | 00:00:00 | | 2006-07-07 | 3,472,400 | 3,845.76 | 3,863.05 | 3,789.17 | 3,811.44 | 00:00:00 | | 2006-07-10 | 2,394,800 | 3,811.31 | 3,825.67 | 3,781.92 | 3,791.46 | 00:00:00 | | 2006-07-11 | 3,721,600 | 3,791.51 | 3,793.74 | 3,738.01 | 3,738.01 | 00:00:00 | | 2006-07-12 | 3,512,600 | 3,737.63 | 3,796.02 | 3,737.62 | 3,783.49 | 00:00:00 | | 2006-07-13 | 4,360,400 | 3,783.69 | 3,783.69 | 3,697.77 | 3,711.30 | 00:00:00 | | 2006-07-14 | 3,803,400 | 3,709.81 | 3,709.81 | 3,639.85 | 3,641.03 | 00:00:00 | | 2006-07-17 | 4,451,400 | 3,640.93 | 3,644.85 | 3,547.91 | 3,605.00 | 00:00:00 | | 2006-07-18 | 3,512,800 | 3,603.84 | 3,604.90 | 3,562.62 | 3,562.94 | 00:00:00 | | 2006-07-19 | 3,700,800 | 3,563.96 | 3,622.87 | 3,563.36 | 3,621.40 | 00:00:00 | | 2006-07-20 | 5,740,800 | 3,622.47 | 3,713.16 | 3,622.47 | 3,639.95 | 00:00:00 | | 2006-07-21 | 4,242,800 | 3,639.93 | 3,649.23 | 3,556.59 | 3,570.21 | 00:00:00 | | 2006-07-24 | 3,307,400 | 3,568.67 | 3,618.07 | 3,566.11 | 3,613.61 | 00:00:00 | | 2006-07-25 | 4,101,600 | 3,613.61 | 3,668.17 | 3,613.61 | 3,646.41 | 00:00:00 | | 2006-07-26 | 4,408,800 | 3,646.63 | 3,712.79 | 3,646.63 | 3,697.98 | 00:00:00 | | 2006-07-27 | 4,097,200 | 3,698.35 | 3,734.61 | 3,698.35 | 3,700.48 | 00:00:00 | | 2006-07-28 | 3,379,600 | 3,700.27 | 3,716.03 | 3,684.58 | 3,711.49 | 00:00:00 | | 2006-07-31 | 4,786,600 | 3,713.02 | 3,738.25 | 3,695.40 | 3,716.00 | 00:00:00 | | 2006-08-01 | 3,884,200 | 3,715.56 | 3,738.06 | 3,694.23 | 3,714.50 | 00:00:00 | | 2006-08-02 | 3,943,600 | 3,714.45 | 3,739.51 | 3,705.90 | 3,739.51 | 00:00:00 | | 2006-08-03 | 5,009,600 | 3,739.61 | 3,742.88 | 3,674.99 | 3,710.56 | 00:00:00 | | 2006-08-04 | 3,753,800 | 3,710.61 | 3,753.73 | 3,707.94 | 3,753.73 | 00:00:00 | | 2006-08-07 | 3,614,800 | 3,753.14 | 3,753.21 | 3,718.69 | 3,728.70 | 00:00:00 | | 2006-08-08 | 3,973,600 | 3,728.66 | 3,753.50 | 3,712.48 | 3,714.35 | 00:00:00 | | 2006-08-09 | 6,122,800 | 3,714.30 | 3,728.65 | 3,678.13 | 3,704.78 | 00:00:00 | | 2006-08-10 | 5,639,400 | 3,700.20 | 3,708.88 | 3,662.67 | 3,706.47 | 00:00:00 | | 2006-08-11 | 4,019,600 | 3,707.05 | 3,727.12 | 3,677.08 | 3,679.77 | 00:00:00 | | 2006-08-14 | 2,743,800 | 3,678.83 | 3,726.66 | 3,678.36 | 3,722.63 | 00:00:00 | | 2006-08-16 | 5,587,600 | 3,722.82 | 3,778.34 | 3,722.57 | 3,778.34 | 00:00:00 | | 2006-08-17 | 3,993,800 | 3,778.41 | 3,784.30 | 3,750.86 | 3,760.93 | 00:00:00 | | 2006-08-18 | 3,693,400 | 3,759.70 | 3,765.92 | 3,735.83 | 3,759.73 | 00:00:00 | | 2006-08-21 | 2,780,800 | 3,759.77 | 3,770.11 | 3,729.01 | 3,730.34 | 00:00:00 | | 2006-08-22 | 4,660,200 | 3,731.31 | 3,740.53 | 3,688.30 | 3,710.43 | 00:00:00 | | 2006-08-23 | 4,690,200 | 3,710.48 | 3,727.32 | 3,693.61 | 3,710.41 | 00:00:00 | | 2006-08-24 | 5,082,800 | 3,712.29 | 3,717.67 | 3,685.83 | 3,694.96 | 00:00:00 | | 2006-08-25 | 4,860,400 | 3,695.22 | 3,740.91 | 3,694.46 | 3,732.21 | 00:00:00 | | 2006-08-28 | 2,050,800 | 3,732.36 | 3,754.18 | 3,730.80 | 3,746.58 | 00:00:00 | | 2006-08-29 | 5,720,000 | 3,747.93 | 3,768.80 | 3,727.88 | 3,728.25 | 00:00:00 | | 2006-08-30 | 4,216,400 | 3,727.24 | 3,767.37 | 3,726.55 | 3,743.06 | 00:00:00 | | 2006-08-31 | 3,923,200 | 3,743.16 | 3,764.03 | 3,734.88 | 3,735.64 | 00:00:00 | | 2006-09-01 | 4,889,000 | 3,736.84 | 3,796.75 | 3,736.74 | 3,788.14 | 00:00:00 | | 2006-09-04 | 2,925,200 | 3,789.45 | 3,805.12 | 3,784.21 | 3,789.58 | 00:00:00 | | 2006-09-05 | 4,220,000 | 3,789.88 | 3,789.88 | 3,757.00 | 3,774.61 | 00:00:00 | | 2006-09-06 | 4,539,800 | 3,774.61 | 3,776.80 | 3,719.89 | 3,727.10 | 00:00:00 | | 2006-09-07 | 6,244,200 | 3,726.31 | 3,727.01 | 3,670.89 | 3,684.76 | 00:00:00 | | 2006-09-08 | 3,334,800 | 3,684.76 | 3,723.17 | 3,684.76 | 3,716.15 | 00:00:00 | | 2006-09-11 | 4,532,200 | 3,716.08 | 3,718.11 | 3,670.81 | 3,677.20 | 00:00:00 | | 2006-09-12 | 4,183,200 | 3,676.83 | 3,690.61 | 3,662.41 | 3,682.55 | 00:00:00 | | 2006-09-13 | 6,692,200 | 3,682.12 | 3,707.43 | 3,679.03 | 3,697.01 | 00:00:00 | | 2006-09-14 | 6,331,600 | 3,694.73 | 3,731.10 | 3,689.79 | 3,729.29 | 00:00:00 | | 2006-09-15 | 7,270,800 | 3,729.95 | 3,735.29 | 3,703.10 | 3,723.70 | 00:00:00 | | 2006-09-18 | 4,359,400 | 3,724.94 | 3,752.42 | 3,720.34 | 3,751.45 | 00:00:00 | | 2006-09-19 | 5,559,600 | 3,752.10 | 3,757.27 | 3,716.86 | 3,721.62 | 00:00:00 | | 2006-09-20 | 5,722,000 | 3,721.33 | 3,728.15 | 3,707.26 | 3,725.19 | 00:00:00 | | 2006-09-21 | 7,281,400 | 3,725.14 | 3,734.55 | 3,704.64 | 3,717.31 | 00:00:00 | | 2006-09-22 | 7,492,800 | 3,717.42 | 3,722.45 | 3,679.29 | 3,679.59 | 00:00:00 | | 2006-09-25 | 5,199,600 | 3,679.33 | 3,706.13 | 3,649.33 | 3,660.47 | 00:00:00 | | 2006-09-26 | 6,696,600 | 3,662.17 | 3,726.38 | 3,662.16 | 3,722.95 | 00:00:00 | | 2006-09-27 | 11,471,600 | 3,724.20 | 3,815.82 | 3,724.20 | 3,812.98 | 00:00:00 | | 2006-09-28 | 6,638,800 | 3,813.40 | 3,870.20 | 3,806.75 | 3,859.14 | 00:00:00 | | 2006-09-29 | 6,390,200 | 3,858.06 | 3,896.81 | 3,854.82 | 3,868.27 | 00:00:00 | | 2006-10-02 | 13,202,000 | 3,868.41 | 3,870.72 | 3,768.68 | 3,777.95 | 00:00:00 | | 2006-10-03 | 8,370,600 | 3,774.10 | 3,777.68 | 3,739.96 | 3,759.81 | 00:00:00 | | 2006-10-04 | 7,148,000 | 3,760.07 | 3,779.29 | 3,743.36 | 3,774.51 | 00:00:00 | | 2006-10-05 | 5,841,000 | 3,774.86 | 3,841.70 | 3,774.86 | 3,836.71 | 00:00:00 | | 2006-10-06 | 5,904,400 | 3,836.71 | 3,846.62 | 3,807.08 | 3,814.77 | 00:00:00 | | 2006-10-09 | 5,275,800 | 3,815.22 | 3,840.87 | 3,793.46 | 3,835.35 | 00:00:00 | | 2006-10-10 | 6,298,200 | 3,835.71 | 3,898.16 | 3,835.71 | 3,895.19 | 00:00:00 | | 2006-10-11 | 6,205,200 | 3,893.73 | 3,915.08 | 3,876.54 | 3,914.08 | 00:00:00 | | 2006-10-12 | 6,217,400 | 3,914.15 | 3,953.83 | 3,890.42 | 3,951.89 | 00:00:00 | | 2006-10-13 | 7,230,200 | 3,952.37 | 4,020.39 | 3,952.37 | 4,010.44 | 00:00:00 | | 2006-10-16 | 7,369,200 | 4,011.70 | 4,085.67 | 4,008.75 | 4,048.31 | 00:00:00 | | 2006-10-17 | 6,257,200 | 4,047.56 | 4,051.43 | 4,019.66 | 4,019.80 | 00:00:00 | | 2006-10-18 | 6,267,600 | 4,019.80 | 4,048.96 | 4,011.87 | 4,044.92 | 00:00:00 | | 2006-10-19 | 5,492,800 | 4,045.67 | 4,045.96 | 4,009.89 | 4,029.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
