|
 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 | | 2007-04-18 | 5,065,800 | 4,707.75 | 4,711.25 | 4,655.32 | 4,662.93 | 00:00:00 | | 2007-04-19 | 6,536,200 | 4,662.47 | 4,682.81 | 4,619.22 | 4,669.31 | 00:00:00 | | 2007-04-20 | 7,509,200 | 4,666.23 | 4,733.22 | 4,666.23 | 4,717.36 | 00:00:00 | | 2007-04-23 | 5,142,800 | 4,715.61 | 4,740.52 | 4,711.69 | 4,740.52 | 00:00:00 | | 2007-04-24 | 7,283,200 | 4,740.65 | 4,752.53 | 4,698.08 | 4,720.46 | 00:00:00 | | 2007-04-25 | 4,995,200 | 4,717.70 | 4,761.15 | 4,717.68 | 4,750.61 | 00:00:00 | | 2007-04-26 | 9,405,200 | 4,750.92 | 4,823.74 | 4,750.92 | 4,823.74 | 00:00:00 | | 2007-04-27 | 6,256,800 | 4,824.53 | 4,824.53 | 4,782.03 | 4,809.50 | 00:00:00 | | 2007-04-30 | 4,645,800 | 4,800.34 | 4,800.59 | 4,738.51 | 4,738.51 | 00:00:00 | | 2007-05-02 | 6,820,200 | 4,737.91 | 4,745.86 | 4,696.82 | 4,719.97 | 00:00:00 | | 2007-05-03 | 5,049,400 | 4,715.67 | 4,750.70 | 4,707.89 | 4,732.26 | 00:00:00 | | 2007-05-04 | 5,455,000 | 4,732.26 | 4,753.52 | 4,721.14 | 4,726.88 | 00:00:00 | | 2007-05-07 | 2,911,600 | 4,726.56 | 4,746.34 | 4,713.44 | 4,723.69 | 00:00:00 | | 2007-05-08 | 6,491,400 | 4,723.76 | 4,746.15 | 4,662.73 | 4,684.22 | 00:00:00 | | 2007-05-09 | 5,019,400 | 4,683.66 | 4,724.29 | 4,683.42 | 4,724.22 | 00:00:00 | | 2007-05-10 | 5,003,000 | 4,723.94 | 4,740.74 | 4,672.11 | 4,679.09 | 00:00:00 | | 2007-05-11 | 6,507,800 | 4,677.56 | 4,677.56 | 4,593.95 | 4,667.71 | 00:00:00 | | 2007-05-14 | 5,059,600 | 4,670.92 | 4,682.57 | 4,644.07 | 4,681.81 | 00:00:00 | | 2007-05-15 | 6,075,000 | 4,682.93 | 4,717.51 | 4,664.79 | 4,717.51 | 00:00:00 | | 2007-05-16 | 7,412,600 | 4,717.08 | 4,782.73 | 4,689.25 | 4,767.25 | 00:00:00 | | 2007-05-18 | 8,341,800 | 4,767.79 | 4,826.56 | 4,765.96 | 4,818.82 | 00:00:00 | | 2007-05-21 | 5,308,200 | 4,816.27 | 4,829.09 | 4,786.90 | 4,817.47 | 00:00:00 | | 2007-05-22 | 6,343,200 | 4,817.05 | 4,843.34 | 4,796.07 | 4,825.25 | 00:00:00 | | 2007-05-23 | 6,682,000 | 4,824.96 | 4,884.18 | 4,824.96 | 4,883.43 | 00:00:00 | | 2007-05-24 | 5,684,800 | 4,883.83 | 4,885.74 | 4,834.33 | 4,867.77 | 00:00:00 | | 2007-05-25 | 5,590,800 | 4,867.15 | 4,867.15 | 4,827.98 | 4,857.30 | 00:00:00 | | 2007-05-29 | 5,348,200 | 4,860.36 | 4,884.60 | 4,841.25 | 4,884.60 | 00:00:00 | | 2007-05-30 | 6,457,600 | 4,866.06 | 4,866.06 | 4,784.68 | 4,823.80 | 00:00:00 | | 2007-05-31 | 9,433,600 | 4,824.32 | 4,897.18 | 4,824.32 | 4,885.38 | 00:00:00 | | 2007-06-01 | 6,707,400 | 4,885.14 | 4,933.30 | 4,884.26 | 4,916.94 | 00:00:00 | | 2007-06-04 | 6,780,800 | 4,915.93 | 4,932.80 | 4,886.61 | 4,914.93 | 00:00:00 | | 2007-06-05 | 6,554,800 | 4,914.91 | 4,918.13 | 4,865.60 | 4,872.31 | 00:00:00 | | 2007-06-06 | 8,176,000 | 4,872.48 | 4,875.12 | 4,780.54 | 4,780.61 | 00:00:00 | | 2007-06-08 | 9,952,800 | 4,780.19 | 4,780.19 | 4,671.71 | 4,766.94 | 00:00:00 | | 2007-06-11 | 6,356,800 | 4,766.84 | 4,834.44 | 4,766.84 | 4,834.44 | 00:00:00 | | 2007-06-12 | 5,837,800 | 4,832.55 | 4,859.06 | 4,795.58 | 4,798.20 | 00:00:00 | | 2007-06-13 | 4,470,000 | 4,798.32 | 4,807.91 | 4,754.07 | 4,789.44 | 00:00:00 | | 2007-06-14 | 8,177,200 | 4,789.84 | 4,916.44 | 4,789.84 | 4,907.40 | 00:00:00 | | 2007-06-15 | 0 | 4,908.29 | 4,969.31 | 4,908.29 | 4,967.61 | 00:00:00 | | 2007-06-18 | 6,144,400 | 4,967.43 | 4,985.79 | 4,941.26 | 4,945.34 | 00:00:00 | | 2007-06-19 | 5,181,400 | 4,945.81 | 4,955.98 | 4,917.78 | 4,923.29 | 00:00:00 | | 2007-06-20 | 6,630,400 | 4,923.77 | 4,972.47 | 4,920.05 | 4,956.25 | 00:00:00 | | 2007-06-21 | 7,653,200 | 4,952.55 | 4,961.81 | 4,876.66 | 4,903.17 | 00:00:00 | | 2007-06-22 | 5,266,400 | 4,903.29 | 4,912.65 | 4,887.55 | 4,906.93 | 00:00:00 | | 2007-06-25 | 4,131,400 | 4,906.89 | 4,907.23 | 4,833.55 | 4,834.25 | 00:00:00 | | 2007-06-26 | 7,508,400 | 4,835.17 | 4,835.17 | 4,765.96 | 4,805.12 | 00:00:00 | | 2007-06-27 | 5,883,800 | 4,804.62 | 4,804.62 | 4,745.42 | 4,764.03 | 00:00:00 | | 2007-06-28 | 6,606,400 | 4,764.02 | 4,828.33 | 4,764.02 | 4,817.05 | 00:00:00 | | 2007-06-29 | 8,763,800 | 4,817.31 | 4,873.70 | 4,817.31 | 4,869.26 | 00:00:00 | | 2007-07-02 | 7,101,000 | 4,869.80 | 4,883.38 | 4,822.54 | 4,873.11 | 00:00:00 | | 2007-07-03 | 6,400,000 | 4,873.32 | 4,915.27 | 4,863.23 | 4,905.02 | 00:00:00 | | 2007-07-04 | 5,436,800 | 4,905.99 | 4,932.36 | 4,883.19 | 4,932.36 | 00:00:00 | | 2007-07-05 | 6,320,000 | 4,933.56 | 4,964.41 | 4,918.71 | 4,933.57 | 00:00:00 | | 2007-07-06 | 4,213,200 | 4,931.98 | 4,971.37 | 4,924.07 | 4,971.37 | 00:00:00 | | 2007-07-09 | 6,825,800 | 4,971.42 | 5,010.93 | 4,970.92 | 4,981.87 | 00:00:00 | | 2007-07-10 | 11,861,600 | 4,982.43 | 5,008.14 | 4,929.58 | 4,936.94 | 00:00:00 | | 2007-07-11 | 5,624,000 | 4,936.70 | 4,936.70 | 4,854.50 | 4,868.09 | 00:00:00 | | 2007-07-12 | 5,631,600 | 4,867.83 | 4,918.18 | 4,865.33 | 4,918.18 | 00:00:00 | | 2007-07-13 | 6,199,400 | 4,918.21 | 4,951.42 | 4,912.38 | 4,926.07 | 00:00:00 | | 2007-07-16 | 4,343,200 | 4,925.74 | 4,945.02 | 4,916.68 | 4,925.07 | 00:00:00 | | 2007-07-17 | 5,328,800 | 4,924.52 | 4,931.57 | 4,867.50 | 4,872.98 | 00:00:00 | | 2007-07-18 | 5,764,200 | 4,872.70 | 4,872.70 | 4,825.50 | 4,830.17 | 00:00:00 | | 2007-07-19 | 5,403,400 | 4,828.68 | 4,906.28 | 4,828.68 | 4,888.06 | 00:00:00 | | 2007-07-20 | 4,066,400 | 4,889.16 | 4,911.67 | 4,831.91 | 4,834.23 | 00:00:00 | | 2007-07-23 | 3,753,600 | 4,834.25 | 4,872.70 | 4,819.26 | 4,866.04 | 00:00:00 | | 2007-07-24 | 5,311,400 | 4,865.42 | 4,884.21 | 4,820.26 | 4,820.26 | 00:00:00 | | 2007-07-25 | 7,000,000 | 4,820.03 | 4,820.38 | 4,774.08 | 4,786.28 | 00:00:00 | | 2007-07-26 | 8,099,800 | 4,786.40 | 4,796.06 | 4,628.00 | 4,628.00 | 00:00:00 | | 2007-07-27 | 8,803,000 | 4,626.06 | 4,629.03 | 4,531.39 | 4,567.11 | 00:00:00 | | 2007-07-30 | 7,796,000 | 4,562.13 | 4,594.78 | 4,522.33 | 4,534.27 | 00:00:00 | | 2007-07-31 | 8,089,600 | 4,534.86 | 4,685.41 | 4,534.86 | 4,685.24 | 00:00:00 | | 2007-08-01 | 7,200,600 | 4,684.90 | 4,684.90 | 4,577.77 | 4,617.86 | 00:00:00 | | 2007-08-02 | 6,464,400 | 4,618.59 | 4,677.22 | 4,618.59 | 4,674.63 | 00:00:00 | | 2007-08-03 | 4,528,800 | 4,674.58 | 4,685.14 | 4,609.03 | 4,618.43 | 00:00:00 | | 2007-08-06 | 4,671,800 | 4,617.94 | 4,617.94 | 4,540.36 | 4,552.34 | 00:00:00 | | 2007-08-07 | 6,006,200 | 4,559.08 | 4,627.87 | 4,559.08 | 4,585.47 | 00:00:00 | | 2007-08-08 | 8,175,400 | 4,585.61 | 4,670.31 | 4,584.69 | 4,661.17 | 00:00:00 | | 2007-08-09 | 11,124,800 | 4,661.29 | 4,672.15 | 4,549.15 | 4,591.48 | 00:00:00 | | 2007-08-10 | 10,619,000 | 4,591.07 | 4,591.40 | 4,407.22 | 4,434.68 | 00:00:00 | | 2007-08-13 | 6,514,000 | 4,434.23 | 4,556.15 | 4,431.68 | 4,545.63 | 00:00:00 | | 2007-08-14 | 5,332,600 | 4,545.05 | 4,569.68 | 4,501.28 | 4,529.48 | 00:00:00 | | 2007-08-16 | 10,570,000 | 4,527.79 | 4,527.79 | 4,297.28 | 4,297.28 | 00:00:00 | | 2007-08-17 | 14,623,200 | 4,298.72 | 4,419.91 | 4,201.31 | 4,283.05 | 00:00:00 | | 2007-08-20 | 6,733,400 | 4,283.12 | 4,396.47 | 4,283.12 | 4,354.93 | 00:00:00 | | 2007-08-21 | 6,033,600 | 4,348.52 | 4,369.92 | 4,278.25 | 4,323.71 | 00:00:00 | | 2007-08-22 | 6,026,800 | 4,324.33 | 4,437.64 | 4,324.33 | 4,435.60 | 00:00:00 | | 2007-08-23 | 6,799,800 | 4,436.23 | 4,523.31 | 4,436.23 | 4,484.26 | 00:00:00 | | 2007-08-24 | 4,507,400 | 4,487.86 | 4,513.29 | 4,454.93 | 4,508.72 | 00:00:00 | | 2007-08-27 | 3,125,800 | 4,510.38 | 4,560.08 | 4,509.95 | 4,535.99 | 00:00:00 | | 2007-08-28 | 4,428,600 | 4,534.39 | 4,539.54 | 4,475.00 | 4,497.22 | 00:00:00 | | 2007-08-29 | 5,201,400 | 4,495.06 | 4,495.06 | 4,416.10 | 4,483.09 | 00:00:00 | | 2007-08-30 | 4,265,400 | 4,482.37 | 4,524.62 | 4,475.51 | 4,513.48 | 00:00:00 | | 2007-08-31 | 6,619,400 | 4,513.67 | 4,585.34 | 4,513.67 | 4,579.61 | 00:00:00 | | 2007-09-03 | 3,496,600 | 4,579.70 | 4,611.30 | 4,567.65 | 4,583.87 | 00:00:00 | | 2007-09-04 | 5,583,200 | 4,584.31 | 4,680.98 | 4,576.76 | 4,674.36 | 00:00:00 | | 2007-09-05 | 5,910,600 | 4,675.05 | 4,675.97 | 4,580.49 | 4,580.49 | 00:00:00 | | 2007-09-06 | 4,436,200 | 4,580.40 | 4,601.93 | 4,544.32 | 4,567.91 | 00:00:00 | | 2007-09-07 | 5,332,800 | 4,567.71 | 4,574.91 | 4,485.56 | 4,487.09 | 00:00:00 | | 2007-09-10 | 4,696,400 | 4,487.52 | 4,501.77 | 4,423.44 | 4,427.15 | 00:00:00 | | 2007-09-11 | 3,598,000 | 4,431.53 | 4,524.23 | 4,431.40 | 4,499.52 | 00:00:00 | | 2007-09-12 | 4,188,400 | 4,499.58 | 4,510.50 | 4,460.40 | 4,472.77 | 00:00:00 | | 2007-09-13 | 5,603,600 | 4,472.39 | 4,513.64 | 4,451.17 | 4,512.38 | 00:00:00 | | 2007-09-14 | 5,178,800 | 4,512.93 | 4,515.20 | 4,465.59 | 4,474.39 | 00:00:00 | | 2007-09-17 | 5,983,000 | 4,473.39 | 4,473.45 | 4,386.04 | 4,400.55 | 00:00:00 | | 2007-09-18 | 5,980,200 | 4,401.35 | 4,474.14 | 4,401.35 | 4,457.05 | 00:00:00 | | 2007-09-19 | 8,075,600 | 4,457.28 | 4,624.76 | 4,457.18 | 4,622.00 | 00:00:00 | | 2007-09-20 | 4,314,400 | 4,622.91 | 4,624.35 | 4,573.32 | 4,592.54 | 00:00:00 | | 2007-09-21 | 9,597,600 | 4,592.86 | 4,625.48 | 4,574.56 | 4,582.45 | 00:00:00 | | 2007-09-24 | 6,607,600 | 4,582.45 | 4,613.13 | 4,572.46 | 4,595.59 | 00:00:00 | | 2007-09-25 | 6,500,200 | 4,595.80 | 4,600.82 | 4,532.14 | 4,537.05 | 00:00:00 | | 2007-09-26 | 6,767,200 | 4,537.21 | 4,563.90 | 4,530.39 | 4,532.23 | 00:00:00 | | 2007-09-27 | 6,192,200 | 4,532.17 | 4,594.35 | 4,532.17 | 4,545.89 | 00:00:00 | | 2007-09-28 | 5,385,000 | 4,545.80 | 4,566.41 | 4,510.44 | 4,527.30 | 00:00:00 | | 2007-10-01 | 5,054,200 | 4,527.30 | 4,563.42 | 4,509.35 | 4,563.42 | 00:00:00 | | 2007-10-02 | 7,396,400 | 4,567.88 | 4,648.31 | 4,567.88 | 4,637.91 | 00:00:00 | | 2007-10-03 | 8,923,400 | 4,635.04 | 4,693.73 | 4,627.85 | 4,687.09 | 00:00:00 | | 2007-10-04 | 7,265,400 | 4,687.09 | 4,763.32 | 4,660.16 | 4,753.29 | 00:00:00 | | 2007-10-05 | 6,537,800 | 4,752.96 | 4,843.89 | 4,746.94 | 4,843.89 | 00:00:00 | | 2007-10-08 | 4,843,000 | 4,844.41 | 4,847.33 | 4,785.48 | 4,785.48 | 00:00:00 | | 2007-10-09 | 5,437,000 | 4,785.29 | 4,797.81 | 4,768.41 | 4,786.03 | 00:00:00 | | 2007-10-10 | 5,285,000 | 4,786.60 | 4,819.86 | 4,781.79 | 4,795.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
