|
 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 | | 2006-10-19 | 5,492,800 | 4,045.67 | 4,045.96 | 4,009.89 | 4,029.89 | 00:00:00 | | 2006-10-20 | 6,673,200 | 4,029.59 | 4,054.36 | 4,029.55 | 4,054.21 | 00:00:00 | | 2006-10-23 | 5,680,400 | 4,052.58 | 4,062.79 | 4,031.22 | 4,051.24 | 00:00:00 | | 2006-10-24 | 7,030,400 | 4,051.24 | 4,088.29 | 4,046.56 | 4,082.55 | 00:00:00 | | 2006-10-25 | 5,469,200 | 4,082.59 | 4,121.81 | 4,082.27 | 4,116.96 | 00:00:00 | | 2006-10-27 | 6,680,800 | 4,116.96 | 4,162.34 | 4,107.80 | 4,107.80 | 00:00:00 | | 2006-10-30 | 6,189,200 | 4,108.13 | 4,112.37 | 4,032.35 | 4,082.70 | 00:00:00 | | 2006-10-31 | 6,215,000 | 4,082.72 | 4,105.50 | 4,062.57 | 4,098.28 | 00:00:00 | | 2006-11-02 | 8,563,800 | 4,097.87 | 4,108.68 | 4,064.05 | 4,090.17 | 00:00:00 | | 2006-11-03 | 4,925,200 | 4,086.78 | 4,116.09 | 4,084.08 | 4,093.19 | 00:00:00 | | 2006-11-06 | 5,077,600 | 4,092.85 | 4,150.14 | 4,088.28 | 4,144.44 | 00:00:00 | | 2006-11-07 | 7,093,400 | 4,145.04 | 4,158.24 | 4,094.43 | 4,097.40 | 00:00:00 | | 2006-11-08 | 5,680,200 | 4,097.19 | 4,127.59 | 4,097.19 | 4,126.35 | 00:00:00 | | 2006-11-09 | 5,914,800 | 4,125.65 | 4,150.10 | 4,122.48 | 4,127.39 | 00:00:00 | | 2006-11-10 | 7,174,000 | 4,127.48 | 4,128.38 | 4,079.65 | 4,113.69 | 00:00:00 | | 2006-11-13 | 5,485,000 | 4,113.52 | 4,137.79 | 4,107.66 | 4,120.51 | 00:00:00 | | 2006-11-14 | 7,738,000 | 4,119.81 | 4,134.89 | 4,101.58 | 4,111.28 | 00:00:00 | | 2006-11-15 | 5,894,000 | 4,111.26 | 4,124.51 | 4,091.30 | 4,109.00 | 00:00:00 | | 2006-11-16 | 4,691,200 | 4,109.02 | 4,164.23 | 4,104.12 | 4,150.96 | 00:00:00 | | 2006-11-17 | 7,618,000 | 4,151.31 | 4,151.31 | 4,102.25 | 4,128.25 | 00:00:00 | | 2006-11-20 | 4,582,400 | 4,127.98 | 4,129.53 | 4,071.04 | 4,101.19 | 00:00:00 | | 2006-11-21 | 3,818,600 | 4,100.95 | 4,134.72 | 4,095.31 | 4,134.72 | 00:00:00 | | 2006-11-22 | 4,962,600 | 4,134.50 | 4,170.51 | 4,133.11 | 4,142.46 | 00:00:00 | | 2006-11-23 | 3,949,000 | 4,142.52 | 4,147.29 | 4,111.87 | 4,116.22 | 00:00:00 | | 2006-11-24 | 4,854,600 | 4,115.32 | 4,117.07 | 4,071.97 | 4,094.33 | 00:00:00 | | 2006-11-27 | 4,834,400 | 4,094.01 | 4,104.29 | 4,051.60 | 4,051.60 | 00:00:00 | | 2006-11-28 | 6,185,800 | 4,051.50 | 4,051.50 | 3,999.36 | 4,005.45 | 00:00:00 | | 2006-11-29 | 6,840,000 | 4,005.36 | 4,102.48 | 4,005.36 | 4,098.49 | 00:00:00 | | 2006-11-30 | 6,832,200 | 4,098.97 | 4,152.90 | 4,090.92 | 4,093.26 | 00:00:00 | | 2006-12-01 | 7,681,400 | 4,092.08 | 4,164.95 | 4,092.08 | 4,145.89 | 00:00:00 | | 2006-12-04 | 6,166,200 | 4,145.89 | 4,206.95 | 4,138.39 | 4,204.00 | 00:00:00 | | 2006-12-05 | 7,331,800 | 4,203.87 | 4,243.86 | 4,182.01 | 4,217.83 | 00:00:00 | | 2006-12-06 | 6,337,600 | 4,217.93 | 4,257.28 | 4,217.93 | 4,256.49 | 00:00:00 | | 2006-12-07 | 6,574,200 | 4,256.27 | 4,308.50 | 4,247.43 | 4,308.50 | 00:00:00 | | 2006-12-11 | 7,053,200 | 4,308.88 | 4,310.08 | 4,275.35 | 4,296.33 | 00:00:00 | | 2006-12-12 | 5,619,600 | 4,296.29 | 4,310.39 | 4,288.73 | 4,297.53 | 00:00:00 | | 2006-12-13 | 5,717,600 | 4,297.13 | 4,358.32 | 4,296.31 | 4,358.32 | 00:00:00 | | 2006-12-14 | 5,976,400 | 4,358.32 | 4,388.56 | 4,358.32 | 4,375.52 | 00:00:00 | | 2006-12-15 | 6,836,800 | 4,375.74 | 4,437.02 | 4,375.74 | 4,437.02 | 00:00:00 | | 2006-12-18 | 4,774,800 | 4,437.02 | 4,455.32 | 4,411.78 | 4,454.86 | 00:00:00 | | 2006-12-19 | 5,136,000 | 4,454.98 | 4,465.02 | 4,398.74 | 4,399.75 | 00:00:00 | | 2006-12-20 | 4,583,400 | 4,399.77 | 4,453.63 | 4,396.96 | 4,449.50 | 00:00:00 | | 2006-12-21 | 4,435,200 | 4,450.15 | 4,455.51 | 4,403.74 | 4,426.12 | 00:00:00 | | 2006-12-22 | 2,845,400 | 4,427.38 | 4,427.38 | 4,404.46 | 4,414.90 | 00:00:00 | | 2006-12-27 | 1,890,800 | 4,414.76 | 4,455.60 | 4,402.34 | 4,455.60 | 00:00:00 | | 2006-12-28 | 2,720,000 | 4,455.92 | 4,474.80 | 4,445.25 | 4,463.47 | 00:00:00 | | 2007-01-02 | 3,487,400 | 4,463.29 | 4,559.53 | 4,460.84 | 4,558.96 | 00:00:00 | | 2007-01-03 | 5,720,400 | 4,561.08 | 4,577.52 | 4,539.07 | 4,565.91 | 00:00:00 | | 2007-01-04 | 7,697,600 | 4,562.43 | 4,562.94 | 4,466.23 | 4,515.17 | 00:00:00 | | 2007-01-05 | 6,292,000 | 4,514.65 | 4,514.65 | 4,417.28 | 4,421.55 | 00:00:00 | | 2007-01-08 | 8,095,800 | 4,419.44 | 4,422.97 | 4,348.26 | 4,381.50 | 00:00:00 | | 2007-01-09 | 5,789,800 | 4,382.00 | 4,421.79 | 4,382.00 | 4,405.16 | 00:00:00 | | 2007-01-10 | 6,882,600 | 4,404.05 | 4,404.38 | 4,285.34 | 4,307.07 | 00:00:00 | | 2007-01-11 | 6,849,400 | 4,306.83 | 4,381.42 | 4,302.73 | 4,372.34 | 00:00:00 | | 2007-01-12 | 4,782,200 | 4,370.85 | 4,400.36 | 4,363.66 | 4,397.04 | 00:00:00 | | 2007-01-15 | 4,158,200 | 4,397.34 | 4,433.49 | 4,397.26 | 4,421.76 | 00:00:00 | | 2007-01-16 | 4,482,000 | 4,422.14 | 4,427.20 | 4,377.73 | 4,381.75 | 00:00:00 | | 2007-01-17 | 6,141,400 | 4,381.57 | 4,402.95 | 4,340.59 | 4,365.61 | 00:00:00 | | 2007-01-18 | 6,915,000 | 4,366.03 | 4,397.62 | 4,350.44 | 4,356.79 | 00:00:00 | | 2007-01-19 | 6,657,000 | 4,357.24 | 4,399.28 | 4,343.32 | 4,394.19 | 00:00:00 | | 2007-01-22 | 7,232,600 | 4,393.97 | 4,439.92 | 4,392.73 | 4,417.28 | 00:00:00 | | 2007-01-23 | 5,103,800 | 4,418.13 | 4,449.39 | 4,407.50 | 4,434.58 | 00:00:00 | | 2007-01-24 | 5,820,000 | 4,434.98 | 4,465.03 | 4,432.77 | 4,462.48 | 00:00:00 | | 2007-01-25 | 6,336,800 | 4,462.48 | 4,511.79 | 4,460.60 | 4,492.62 | 00:00:00 | | 2007-01-26 | 4,970,000 | 4,492.91 | 4,492.99 | 4,431.30 | 4,448.96 | 00:00:00 | | 2007-01-29 | 4,318,600 | 4,449.72 | 4,462.29 | 4,430.59 | 4,462.29 | 00:00:00 | | 2007-01-30 | 3,506,000 | 4,462.46 | 4,491.61 | 4,452.60 | 4,480.37 | 00:00:00 | | 2007-01-31 | 5,795,600 | 4,480.13 | 4,522.01 | 4,469.37 | 4,522.01 | 00:00:00 | | 2007-02-01 | 5,445,600 | 4,522.34 | 4,575.81 | 4,519.34 | 4,566.10 | 00:00:00 | | 2007-02-02 | 5,179,000 | 4,566.10 | 4,587.98 | 4,558.55 | 4,560.19 | 00:00:00 | | 2007-02-05 | 5,029,800 | 4,560.12 | 4,563.98 | 4,527.54 | 4,563.98 | 00:00:00 | | 2007-02-06 | 4,770,200 | 4,563.97 | 4,571.64 | 4,547.91 | 4,556.19 | 00:00:00 | | 2007-02-07 | 5,488,800 | 4,555.88 | 4,574.19 | 4,526.71 | 4,571.81 | 00:00:00 | | 2007-02-08 | 4,944,000 | 4,570.84 | 4,580.66 | 4,537.51 | 4,547.44 | 00:00:00 | | 2007-02-09 | 4,820,600 | 4,547.44 | 4,560.97 | 4,540.44 | 4,554.44 | 00:00:00 | | 2007-02-12 | 3,604,800 | 4,553.88 | 4,553.88 | 4,528.96 | 4,534.60 | 00:00:00 | | 2007-02-13 | 3,810,800 | 4,535.16 | 4,545.28 | 4,512.66 | 4,535.69 | 00:00:00 | | 2007-02-14 | 4,397,200 | 4,535.05 | 4,578.49 | 4,535.05 | 4,578.49 | 00:00:00 | | 2007-02-15 | 4,851,800 | 4,577.29 | 4,606.12 | 4,570.84 | 4,596.71 | 00:00:00 | | 2007-02-16 | 4,312,400 | 4,596.60 | 4,597.19 | 4,530.45 | 4,533.01 | 00:00:00 | | 2007-02-19 | 3,484,800 | 4,531.66 | 4,617.79 | 4,525.43 | 4,611.78 | 00:00:00 | | 2007-02-20 | 6,016,800 | 4,610.29 | 4,610.30 | 4,567.87 | 4,573.75 | 00:00:00 | | 2007-02-21 | 6,399,400 | 4,573.04 | 4,578.00 | 4,517.55 | 4,533.93 | 00:00:00 | | 2007-02-22 | 6,459,000 | 4,533.40 | 4,572.23 | 4,531.84 | 4,569.49 | 00:00:00 | | 2007-02-23 | 5,498,200 | 4,569.89 | 4,587.58 | 4,555.35 | 4,582.63 | 00:00:00 | | 2007-02-26 | 5,586,000 | 4,582.47 | 4,605.08 | 4,568.63 | 4,598.56 | 00:00:00 | | 2007-02-27 | 10,740,800 | 4,596.57 | 4,596.57 | 4,359.00 | 4,372.45 | 00:00:00 | | 2007-02-28 | 15,025,000 | 4,371.63 | 4,371.63 | 4,172.84 | 4,335.48 | 00:00:00 | | 2007-03-01 | 10,431,600 | 4,336.71 | 4,432.81 | 4,292.77 | 4,303.36 | 00:00:00 | | 2007-03-02 | 7,263,600 | 4,303.76 | 4,365.45 | 4,303.76 | 4,346.46 | 00:00:00 | | 2007-03-05 | 7,356,400 | 4,345.12 | 4,345.12 | 4,247.65 | 4,302.25 | 00:00:00 | | 2007-03-06 | 11,228,800 | 4,303.54 | 4,355.13 | 4,303.46 | 4,312.51 | 00:00:00 | | 2007-03-07 | 8,737,800 | 4,312.92 | 4,377.00 | 4,312.92 | 4,368.05 | 00:00:00 | | 2007-03-08 | 10,375,800 | 4,367.85 | 4,503.58 | 4,367.85 | 4,498.95 | 00:00:00 | | 2007-03-09 | 7,146,400 | 4,499.56 | 4,538.51 | 4,468.14 | 4,538.51 | 00:00:00 | | 2007-03-12 | 6,497,400 | 4,539.04 | 4,557.27 | 4,481.51 | 4,483.16 | 00:00:00 | | 2007-03-13 | 5,767,200 | 4,482.44 | 4,492.93 | 4,442.86 | 4,444.53 | 00:00:00 | | 2007-03-14 | 9,247,400 | 4,444.17 | 4,444.17 | 4,304.65 | 4,325.39 | 00:00:00 | | 2007-03-15 | 7,387,000 | 4,325.63 | 4,429.46 | 4,325.63 | 4,429.46 | 00:00:00 | | 2007-03-16 | 13,983,000 | 4,431.70 | 4,436.40 | 4,389.29 | 4,436.40 | 00:00:00 | | 2007-03-19 | 9,021,200 | 4,437.01 | 4,506.90 | 4,436.95 | 4,506.90 | 00:00:00 | | 2007-03-20 | 6,048,400 | 4,506.59 | 4,526.92 | 4,483.81 | 4,506.61 | 00:00:00 | | 2007-03-21 | 7,457,400 | 4,507.08 | 4,546.46 | 4,507.08 | 4,540.92 | 00:00:00 | | 2007-03-22 | 7,929,600 | 4,542.15 | 4,645.82 | 4,542.15 | 4,633.75 | 00:00:00 | | 2007-03-23 | 7,024,000 | 4,633.93 | 4,655.74 | 4,595.78 | 4,654.82 | 00:00:00 | | 2007-03-26 | 8,775,400 | 4,654.75 | 4,711.47 | 4,654.75 | 4,701.02 | 00:00:00 | | 2007-03-27 | 7,200,800 | 4,699.80 | 4,725.93 | 4,642.97 | 4,642.97 | 00:00:00 | | 2007-03-28 | 6,697,600 | 4,643.42 | 4,643.42 | 4,600.53 | 4,609.69 | 00:00:00 | | 2007-03-29 | 7,106,800 | 4,610.15 | 4,640.59 | 4,597.57 | 4,640.31 | 00:00:00 | | 2007-03-30 | 5,312,200 | 4,639.41 | 4,659.08 | 4,629.18 | 4,645.50 | 00:00:00 | | 2007-04-02 | 6,017,800 | 4,648.41 | 4,674.16 | 4,639.79 | 4,674.16 | 00:00:00 | | 2007-04-03 | 5,698,400 | 4,673.51 | 4,704.74 | 4,668.77 | 4,689.93 | 00:00:00 | | 2007-04-04 | 6,466,600 | 4,697.00 | 4,723.70 | 4,689.25 | 4,695.50 | 00:00:00 | | 2007-04-05 | 6,142,600 | 4,695.91 | 4,729.59 | 4,677.79 | 4,683.87 | 00:00:00 | | 2007-04-10 | 4,427,800 | 4,685.55 | 4,749.90 | 4,685.55 | 4,733.44 | 00:00:00 | | 2007-04-11 | 5,591,200 | 4,733.22 | 4,769.47 | 4,727.77 | 4,733.07 | 00:00:00 | | 2007-04-12 | 6,262,000 | 4,733.11 | 4,733.11 | 4,649.03 | 4,672.63 | 00:00:00 | | 2007-04-13 | 4,664,000 | 4,672.65 | 4,723.83 | 4,672.65 | 4,720.03 | 00:00:00 | | 2007-04-16 | 4,274,000 | 4,720.63 | 4,749.35 | 4,720.63 | 4,742.04 | 00:00:00 | | 2007-04-17 | 4,815,000 | 4,742.51 | 4,747.07 | 4,695.25 | 4,707.44 | 00:00:00 | | 2007-04-18 | 5,065,800 | 4,707.75 | 4,711.25 | 4,655.32 | 4,662.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
