|
 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 | | 2007-10-10 | 5,285,000 | 4,786.60 | 4,819.86 | 4,781.79 | 4,795.89 | 00:00:00 | | 2007-10-11 | 6,020,600 | 4,795.82 | 4,840.69 | 4,791.99 | 4,832.62 | 00:00:00 | | 2007-10-12 | 6,171,200 | 4,831.04 | 4,858.11 | 4,785.54 | 4,858.11 | 00:00:00 | | 2007-10-15 | 5,030,200 | 4,859.52 | 4,872.49 | 4,807.54 | 4,811.85 | 00:00:00 | | 2007-10-16 | 6,179,800 | 4,812.02 | 4,819.34 | 4,780.77 | 4,781.64 | 00:00:00 | | 2007-10-17 | 5,827,600 | 4,781.64 | 4,844.36 | 4,777.28 | 4,844.36 | 00:00:00 | | 2007-10-18 | 6,285,400 | 4,846.52 | 4,860.19 | 4,782.80 | 4,789.08 | 00:00:00 | | 2007-10-19 | 5,075,600 | 4,789.47 | 4,830.92 | 4,776.90 | 4,796.48 | 00:00:00 | | 2007-10-22 | 8,014,000 | 4,796.16 | 4,796.16 | 4,698.67 | 4,708.02 | 00:00:00 | | 2007-10-23 | 7,109,200 | 4,708.40 | 4,783.76 | 4,708.40 | 4,774.67 | 00:00:00 | | 2007-10-24 | 6,362,400 | 4,777.09 | 4,811.92 | 4,732.97 | 4,742.26 | 00:00:00 | | 2007-10-25 | 8,522,800 | 4,743.66 | 4,807.85 | 4,743.20 | 4,786.05 | 00:00:00 | | 2007-10-29 | 9,655,400 | 4,785.49 | 4,893.69 | 4,785.49 | 4,867.78 | 00:00:00 | | 2007-10-30 | 5,870,000 | 4,868.49 | 4,874.01 | 4,817.62 | 4,835.02 | 00:00:00 | | 2007-10-31 | 6,868,800 | 4,835.78 | 4,874.56 | 4,834.90 | 4,871.71 | 00:00:00 | | 2007-11-02 | 13,416,400 | 4,871.70 | 4,871.70 | 4,737.84 | 4,763.76 | 00:00:00 | | 2007-11-05 | 6,391,400 | 4,763.73 | 4,775.77 | 4,672.67 | 4,691.58 | 00:00:00 | | 2007-11-06 | 6,788,200 | 4,692.16 | 4,727.88 | 4,682.91 | 4,703.10 | 00:00:00 | | 2007-11-07 | 9,122,400 | 4,702.87 | 4,738.06 | 4,637.45 | 4,644.40 | 00:00:00 | | 2007-11-08 | 9,910,000 | 4,644.40 | 4,660.14 | 4,584.81 | 4,659.51 | 00:00:00 | | 2007-11-09 | 8,267,000 | 4,660.47 | 4,714.36 | 4,576.86 | 4,587.42 | 00:00:00 | | 2007-11-12 | 7,066,600 | 4,587.00 | 4,623.40 | 4,559.26 | 4,569.88 | 00:00:00 | | 2007-11-13 | 7,764,000 | 4,570.46 | 4,583.04 | 4,520.99 | 4,534.95 | 00:00:00 | | 2007-11-14 | 8,452,200 | 4,533.44 | 4,636.12 | 4,499.09 | 4,500.35 | 00:00:00 | | 2007-11-15 | 8,583,800 | 4,500.24 | 4,537.23 | 4,404.59 | 4,433.54 | 00:00:00 | | 2007-11-16 | 8,264,000 | 4,433.54 | 4,433.75 | 4,380.94 | 4,411.14 | 00:00:00 | | 2007-11-19 | 10,498,000 | 4,413.77 | 4,437.41 | 4,263.27 | 4,267.32 | 00:00:00 | | 2007-11-20 | 13,258,200 | 4,271.15 | 4,327.83 | 4,210.55 | 4,322.28 | 00:00:00 | | 2007-11-21 | 9,538,600 | 4,321.40 | 4,321.40 | 4,155.82 | 4,171.90 | 00:00:00 | | 2007-11-22 | 10,037,600 | 4,172.00 | 4,193.71 | 4,088.79 | 4,178.83 | 00:00:00 | | 2007-11-23 | 7,500,200 | 4,178.48 | 4,242.05 | 4,178.48 | 4,241.79 | 00:00:00 | | 2007-11-26 | 7,944,800 | 4,241.80 | 4,344.00 | 4,241.80 | 4,276.98 | 00:00:00 | | 2007-11-27 | 8,769,000 | 4,276.98 | 4,276.98 | 4,179.73 | 4,208.49 | 00:00:00 | | 2007-11-28 | 10,016,800 | 4,209.59 | 4,374.26 | 4,209.16 | 4,373.53 | 00:00:00 | | 2007-11-29 | 8,512,800 | 4,373.07 | 4,414.56 | 4,334.68 | 4,403.98 | 00:00:00 | | 2007-11-30 | 10,946,400 | 4,404.66 | 4,494.88 | 4,403.64 | 4,471.83 | 00:00:00 | | 2007-12-03 | 7,436,400 | 4,471.70 | 4,519.23 | 4,459.23 | 4,464.93 | 00:00:00 | | 2007-12-04 | 6,750,400 | 4,464.95 | 4,470.92 | 4,351.76 | 4,369.65 | 00:00:00 | | 2007-12-05 | 6,854,800 | 4,369.85 | 4,453.45 | 4,366.48 | 4,448.99 | 00:00:00 | | 2007-12-06 | 6,521,200 | 4,449.03 | 4,487.98 | 4,433.43 | 4,479.02 | 00:00:00 | | 2007-12-07 | 6,864,800 | 4,479.56 | 4,519.91 | 4,479.56 | 4,515.39 | 00:00:00 | | 2007-12-10 | 5,812,000 | 4,515.08 | 4,519.35 | 4,456.87 | 4,517.84 | 00:00:00 | | 2007-12-11 | 6,175,800 | 4,517.32 | 4,539.51 | 4,480.60 | 4,499.68 | 00:00:00 | | 2007-12-12 | 8,177,800 | 4,499.34 | 4,513.10 | 4,415.21 | 4,497.75 | 00:00:00 | | 2007-12-13 | 9,269,600 | 4,498.56 | 4,498.72 | 4,387.31 | 4,392.95 | 00:00:00 | | 2007-12-14 | 5,741,800 | 4,390.87 | 4,448.28 | 4,390.87 | 4,448.28 | 00:00:00 | | 2007-12-17 | 6,062,400 | 4,448.28 | 4,449.37 | 4,350.86 | 4,364.59 | 00:00:00 | | 2007-12-18 | 5,989,400 | 4,364.70 | 4,442.40 | 4,364.70 | 4,430.75 | 00:00:00 | | 2007-12-19 | 6,256,200 | 4,430.80 | 4,441.63 | 4,395.87 | 4,413.51 | 00:00:00 | | 2007-12-20 | 5,431,200 | 4,413.96 | 4,440.24 | 4,398.05 | 4,423.90 | 00:00:00 | | 2007-12-21 | 8,886,600 | 4,423.90 | 4,493.25 | 4,423.48 | 4,477.11 | 00:00:00 | | 2007-12-27 | 3,706,000 | 4,477.11 | 4,526.00 | 4,476.73 | 4,522.64 | 00:00:00 | | 2007-12-28 | 2,804,600 | 4,522.54 | 4,526.51 | 4,486.66 | 4,512.98 | 00:00:00 | | 2008-01-02 | 3,901,200 | 4,512.20 | 4,549.23 | 4,498.67 | 4,509.24 | 00:00:00 | | 2008-01-03 | 5,148,200 | 4,509.63 | 4,509.63 | 4,450.62 | 4,466.47 | 00:00:00 | | 2008-01-04 | 7,171,800 | 4,465.57 | 4,513.73 | 4,358.85 | 4,358.85 | 00:00:00 | | 2008-01-07 | 8,572,600 | 4,358.94 | 4,374.86 | 4,289.27 | 4,332.35 | 00:00:00 | | 2008-01-08 | 9,756,400 | 4,332.54 | 4,420.85 | 4,328.85 | 4,373.86 | 00:00:00 | | 2008-01-09 | 10,458,400 | 4,373.03 | 4,373.04 | 4,256.27 | 4,282.36 | 00:00:00 | | 2008-01-10 | 8,809,200 | 4,284.67 | 4,307.91 | 4,162.18 | 4,162.18 | 00:00:00 | | 2008-01-11 | 8,395,800 | 4,161.11 | 4,174.02 | 4,100.02 | 4,118.58 | 00:00:00 | | 2008-01-14 | 8,238,000 | 4,117.14 | 4,170.97 | 4,037.99 | 4,142.95 | 00:00:00 | | 2008-01-15 | 8,621,400 | 4,144.11 | 4,154.77 | 3,992.38 | 4,012.40 | 00:00:00 | | 2008-01-16 | 12,367,000 | 4,012.28 | 4,012.28 | 3,818.87 | 3,907.84 | 00:00:00 | | 2008-01-17 | 10,334,400 | 3,908.04 | 4,003.66 | 3,882.37 | 3,887.17 | 00:00:00 | | 2008-01-18 | 10,068,200 | 3,887.08 | 3,944.11 | 3,818.50 | 3,898.28 | 00:00:00 | | 2008-01-21 | 10,942,400 | 3,897.99 | 3,897.99 | 3,650.38 | 3,712.61 | 00:00:00 | | 2008-01-22 | 14,085,600 | 3,712.13 | 3,787.95 | 3,450.29 | 3,768.28 | 00:00:00 | | 2008-01-23 | 14,787,800 | 3,768.80 | 3,861.93 | 3,643.46 | 3,685.22 | 00:00:00 | | 2008-01-24 | 12,648,400 | 3,685.22 | 3,889.40 | 3,684.69 | 3,888.08 | 00:00:00 | | 2008-01-25 | 10,085,600 | 3,888.09 | 3,989.69 | 3,888.08 | 3,901.50 | 00:00:00 | | 2008-01-28 | 10,067,400 | 3,901.92 | 3,905.38 | 3,754.29 | 3,781.94 | 00:00:00 | | 2008-01-29 | 10,044,000 | 3,781.82 | 3,889.94 | 3,781.82 | 3,877.82 | 00:00:00 | | 2008-01-30 | 8,156,800 | 3,873.38 | 3,889.49 | 3,812.17 | 3,833.56 | 00:00:00 | | 2008-01-31 | 11,597,400 | 3,833.56 | 3,862.41 | 3,739.44 | 3,841.96 | 00:00:00 | | 2008-02-01 | 10,072,600 | 3,841.99 | 3,909.10 | 3,841.99 | 3,882.47 | 00:00:00 | | 2008-02-04 | 6,245,000 | 3,883.07 | 3,942.74 | 3,881.76 | 3,931.29 | 00:00:00 | | 2008-02-05 | 8,366,000 | 3,931.00 | 3,941.44 | 3,812.34 | 3,835.80 | 00:00:00 | | 2008-02-06 | 8,305,800 | 3,835.63 | 3,876.94 | 3,780.08 | 3,876.94 | 00:00:00 | | 2008-02-07 | 8,421,200 | 3,876.53 | 3,877.26 | 3,762.66 | 3,764.53 | 00:00:00 | | 2008-02-08 | 6,869,800 | 3,764.85 | 3,822.23 | 3,715.28 | 3,750.61 | 00:00:00 | | 2008-02-11 | 6,315,800 | 3,750.59 | 3,779.05 | 3,728.92 | 3,750.96 | 00:00:00 | | 2008-02-12 | 7,546,800 | 3,753.96 | 3,887.90 | 3,731.39 | 3,864.00 | 00:00:00 | | 2008-02-13 | 7,875,200 | 3,864.36 | 3,918.26 | 3,817.90 | 3,905.96 | 00:00:00 | | 2008-02-14 | 7,732,800 | 3,909.93 | 3,960.64 | 3,906.08 | 3,918.23 | 00:00:00 | | 2008-02-15 | 6,755,400 | 3,918.63 | 3,933.98 | 3,827.93 | 3,848.56 | 00:00:00 | | 2008-02-19 | 6,050,400 | 3,899.47 | 3,980.24 | 3,873.55 | 3,971.24 | 00:00:00 | | 2008-02-20 | 7,502,400 | 3,971.40 | 3,980.50 | 3,928.39 | 3,945.83 | 00:00:00 | | 2008-02-21 | 6,197,600 | 3,948.10 | 4,017.72 | 3,936.44 | 3,936.98 | 00:00:00 | | 2008-02-22 | 5,639,200 | 3,936.75 | 3,959.05 | 3,911.58 | 3,938.52 | 00:00:00 | | 2008-02-25 | 5,042,600 | 3,938.80 | 4,021.77 | 3,938.80 | 3,992.25 | 00:00:00 | | 2008-02-26 | 7,731,200 | 3,993.29 | 4,067.05 | 3,990.97 | 4,025.65 | 00:00:00 | | 2008-02-27 | 13,774,200 | 4,026.41 | 4,056.74 | 3,930.73 | 3,957.26 | 00:00:00 | | 2008-02-28 | 9,130,200 | 3,956.71 | 3,987.87 | 3,896.14 | 3,897.29 | 00:00:00 | | 2008-02-29 | 10,620,200 | 3,896.94 | 3,940.59 | 3,851.81 | 3,871.51 | 00:00:00 | | 2008-03-03 | 8,826,000 | 3,871.47 | 3,871.47 | 3,742.56 | 3,754.85 | 00:00:00 | | 2008-03-04 | 8,169,200 | 3,754.95 | 3,778.85 | 3,678.32 | 3,685.58 | 00:00:00 | | 2008-03-05 | 9,763,200 | 3,685.59 | 3,783.66 | 3,685.15 | 3,772.01 | 00:00:00 | | 2008-03-06 | 5,930,000 | 3,772.39 | 3,788.18 | 3,732.73 | 3,747.05 | 00:00:00 | | 2008-03-07 | 8,064,400 | 3,744.28 | 3,744.28 | 3,649.86 | 3,689.13 | 00:00:00 | | 2008-03-10 | 8,160,600 | 3,689.05 | 3,719.44 | 3,661.30 | 3,671.08 | 00:00:00 | | 2008-03-11 | 7,764,800 | 3,671.15 | 3,751.09 | 3,653.81 | 3,729.10 | 00:00:00 | | 2008-03-12 | 8,294,800 | 3,729.19 | 3,821.96 | 3,729.19 | 3,776.59 | 00:00:00 | | 2008-03-13 | 7,370,800 | 3,776.48 | 3,776.87 | 3,694.53 | 3,738.74 | 00:00:00 | | 2008-03-14 | 5,867,400 | 3,738.29 | 3,795.93 | 3,707.37 | 3,718.17 | 00:00:00 | | 2008-03-17 | 11,255,600 | 3,718.17 | 3,718.17 | 3,517.23 | 3,524.64 | 00:00:00 | | 2008-03-18 | 7,844,800 | 3,524.15 | 3,628.97 | 3,523.85 | 3,600.40 | 00:00:00 | | 2008-03-19 | 8,959,400 | 3,600.47 | 3,664.75 | 3,564.74 | 3,598.28 | 00:00:00 | | 2008-03-20 | 16,118,800 | 3,597.22 | 3,598.17 | 3,546.70 | 3,569.32 | 00:00:00 | | 2008-03-25 | 8,599,600 | 3,570.13 | 3,698.42 | 3,566.68 | 3,690.81 | 00:00:00 | | 2008-03-26 | 6,366,800 | 3,690.12 | 3,720.53 | 3,662.31 | 3,671.71 | 00:00:00 | | 2008-03-27 | 10,459,400 | 3,671.71 | 3,782.74 | 3,662.82 | 3,760.48 | 00:00:00 | | 2008-03-28 | 6,906,600 | 3,759.95 | 3,840.03 | 3,759.95 | 3,827.86 | 00:00:00 | | 2008-03-31 | 5,859,800 | 3,827.89 | 3,827.89 | 3,746.57 | 3,765.91 | 00:00:00 | | 2008-04-01 | 7,580,000 | 3,767.69 | 3,878.79 | 3,767.69 | 3,878.79 | 00:00:00 | | 2008-04-02 | 8,278,600 | 3,879.69 | 3,940.63 | 3,879.69 | 3,933.05 | 00:00:00 | | 2008-04-03 | 8,102,600 | 3,934.32 | 3,955.39 | 3,901.98 | 3,903.10 | 00:00:00 | | 2008-04-04 | 5,787,800 | 3,902.80 | 3,930.54 | 3,887.30 | 3,919.07 | 00:00:00 | | 2008-04-07 | 5,452,800 | 3,919.74 | 4,009.60 | 3,919.74 | 4,004.88 | 00:00:00 | | 2008-04-08 | 5,295,600 | 4,004.62 | 4,004.62 | 3,925.19 | 3,962.19 | 00:00:00 | | 2008-04-09 | 4,402,600 | 3,961.33 | 3,967.16 | 3,923.83 | 3,950.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
