|
 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 | | 2008-04-09 | 4,402,600 | 3,961.33 | 3,967.16 | 3,923.83 | 3,950.06 | 00:00:00 | | 2008-04-10 | 7,269,800 | 3,950.49 | 3,951.01 | 3,866.23 | 3,889.37 | 00:00:00 | | 2008-04-11 | 5,186,400 | 3,889.85 | 3,938.97 | 3,857.36 | 3,881.95 | 00:00:00 | | 2008-04-14 | 4,183,000 | 3,878.87 | 3,880.70 | 3,817.96 | 3,855.44 | 00:00:00 | | 2008-04-15 | 6,228,800 | 3,856.52 | 3,929.73 | 3,854.23 | 3,910.54 | 00:00:00 | | 2008-04-16 | 5,871,600 | 3,910.42 | 3,984.91 | 3,909.71 | 3,981.39 | 00:00:00 | | 2008-04-17 | 6,255,600 | 3,981.49 | 4,038.71 | 3,973.90 | 3,982.31 | 00:00:00 | | 2008-04-18 | 6,011,600 | 3,984.84 | 4,066.85 | 3,983.23 | 4,061.83 | 00:00:00 | | 2008-04-21 | 5,173,800 | 4,061.97 | 4,076.54 | 4,016.81 | 4,020.98 | 00:00:00 | | 2008-04-22 | 5,146,200 | 4,024.06 | 4,025.41 | 3,986.09 | 3,992.60 | 00:00:00 | | 2008-04-23 | 5,483,400 | 3,990.47 | 4,048.93 | 3,989.68 | 4,048.93 | 00:00:00 | | 2008-04-24 | 4,809,600 | 4,049.53 | 4,073.22 | 4,029.47 | 4,071.84 | 00:00:00 | | 2008-04-25 | 5,105,400 | 4,073.65 | 4,112.63 | 4,073.65 | 4,105.39 | 00:00:00 | | 2008-04-28 | 4,792,200 | 4,105.86 | 4,171.21 | 4,100.69 | 4,156.77 | 00:00:00 | | 2008-04-29 | 5,919,000 | 4,157.16 | 4,182.11 | 4,128.62 | 4,182.11 | 00:00:00 | | 2008-04-30 | 8,342,600 | 4,181.89 | 4,269.73 | 4,170.99 | 4,264.79 | 00:00:00 | | 2008-05-02 | 7,292,000 | 4,265.60 | 4,374.40 | 4,265.37 | 4,353.18 | 00:00:00 | | 2008-05-05 | 3,660,200 | 4,352.01 | 4,370.59 | 4,324.66 | 4,341.75 | 00:00:00 | | 2008-05-06 | 7,363,200 | 4,341.58 | 4,363.75 | 4,286.32 | 4,303.76 | 00:00:00 | | 2008-05-07 | 6,052,200 | 4,303.77 | 4,387.05 | 4,303.77 | 4,370.52 | 00:00:00 | | 2008-05-08 | 8,268,000 | 4,369.83 | 4,370.08 | 4,267.51 | 4,294.89 | 00:00:00 | | 2008-05-09 | 6,054,200 | 4,295.02 | 4,303.40 | 4,261.23 | 4,262.17 | 00:00:00 | | 2008-05-13 | 8,673,800 | 4,262.71 | 4,363.92 | 4,262.69 | 4,343.63 | 00:00:00 | | 2008-05-14 | 9,760,000 | 4,343.63 | 4,402.71 | 4,343.63 | 4,402.71 | 00:00:00 | | 2008-05-15 | 6,262,600 | 4,403.17 | 4,417.00 | 4,385.10 | 4,410.70 | 00:00:00 | | 2008-05-16 | 7,754,000 | 4,411.50 | 4,512.75 | 4,411.50 | 4,498.25 | 00:00:00 | | 2008-05-19 | 5,625,400 | 4,497.55 | 4,539.93 | 4,490.29 | 4,532.10 | 00:00:00 | | 2008-05-20 | 6,243,400 | 4,532.37 | 4,534.40 | 4,407.51 | 4,409.03 | 00:00:00 | | 2008-05-21 | 8,375,000 | 4,408.99 | 4,438.75 | 4,384.53 | 4,422.47 | 00:00:00 | | 2008-05-23 | 9,204,200 | 4,422.08 | 4,426.61 | 4,369.44 | 4,371.47 | 00:00:00 | | 2008-05-26 | 2,361,400 | 4,371.31 | 4,375.84 | 4,316.82 | 4,344.88 | 00:00:00 | | 2008-05-27 | 6,750,200 | 4,344.61 | 4,358.53 | 4,304.64 | 4,333.88 | 00:00:00 | | 2008-05-28 | 6,474,400 | 4,333.63 | 4,401.20 | 4,333.63 | 4,388.77 | 00:00:00 | | 2008-05-29 | 6,461,000 | 4,388.25 | 4,432.27 | 4,372.90 | 4,390.99 | 00:00:00 | | 2008-05-30 | 11,671,200 | 4,391.12 | 4,400.21 | 4,364.92 | 4,394.71 | 00:00:00 | | 2008-06-02 | 4,521,600 | 4,394.67 | 4,399.14 | 4,367.39 | 4,380.28 | 00:00:00 | | 2008-06-03 | 4,721,000 | 4,380.70 | 4,411.25 | 4,358.00 | 4,393.14 | 00:00:00 | | 2008-06-04 | 5,915,000 | 4,393.62 | 4,395.00 | 4,295.25 | 4,310.13 | 00:00:00 | | 2008-06-05 | 5,782,400 | 4,310.80 | 4,332.40 | 4,277.22 | 4,325.59 | 00:00:00 | | 2008-06-06 | 6,258,400 | 4,325.80 | 4,389.93 | 4,272.13 | 4,272.13 | 00:00:00 | | 2008-06-09 | 5,088,200 | 4,272.02 | 4,272.02 | 4,225.31 | 4,244.64 | 00:00:00 | | 2008-06-10 | 6,644,400 | 4,244.29 | 4,246.81 | 4,164.31 | 4,166.44 | 00:00:00 | | 2008-06-11 | 6,272,200 | 4,166.54 | 4,205.91 | 4,090.50 | 4,097.78 | 00:00:00 | | 2008-06-12 | 6,353,800 | 4,097.07 | 4,197.75 | 4,087.82 | 4,196.15 | 00:00:00 | | 2008-06-13 | 6,207,600 | 4,196.11 | 4,213.27 | 4,130.22 | 4,203.83 | 00:00:00 | | 2008-06-16 | 6,213,800 | 4,203.47 | 4,258.63 | 4,194.83 | 4,225.54 | 00:00:00 | | 2008-06-17 | 5,706,600 | 4,225.70 | 4,297.57 | 4,222.92 | 4,269.19 | 00:00:00 | | 2008-06-18 | 6,812,000 | 4,269.19 | 4,270.83 | 4,181.83 | 4,193.73 | 00:00:00 | | 2008-06-19 | 5,456,200 | 4,194.29 | 4,194.29 | 4,142.49 | 4,152.70 | 00:00:00 | | 2008-06-20 | 7,038,600 | 4,152.64 | 4,213.71 | 4,059.60 | 4,059.60 | 00:00:00 | | 2008-06-23 | 4,742,200 | 4,059.56 | 4,094.61 | 4,048.94 | 4,057.36 | 00:00:00 | | 2008-06-24 | 7,422,200 | 4,057.40 | 4,086.76 | 4,000.56 | 4,017.02 | 00:00:00 | | 2008-06-25 | 6,056,200 | 4,017.12 | 4,051.22 | 4,011.01 | 4,049.16 | 00:00:00 | | 2008-06-26 | 7,978,600 | 4,048.69 | 4,048.69 | 3,927.22 | 3,933.24 | 00:00:00 | | 2008-06-27 | 8,558,400 | 3,930.94 | 3,951.30 | 3,864.50 | 3,914.56 | 00:00:00 | | 2008-06-30 | 7,932,600 | 3,914.55 | 3,955.29 | 3,909.70 | 3,943.15 | 00:00:00 | | 2008-07-01 | 10,634,200 | 3,943.58 | 3,944.71 | 3,828.51 | 3,828.51 | 00:00:00 | | 2008-07-02 | 10,785,800 | 3,829.09 | 3,897.53 | 3,786.23 | 3,800.73 | 00:00:00 | | 2008-07-03 | 12,966,800 | 3,800.39 | 3,865.78 | 3,725.77 | 3,865.12 | 00:00:00 | | 2008-07-04 | 6,430,400 | 3,865.78 | 3,867.18 | 3,728.48 | 3,728.48 | 00:00:00 | | 2008-07-07 | 8,063,800 | 3,728.88 | 3,802.17 | 3,728.88 | 3,802.17 | 00:00:00 | | 2008-07-08 | 7,464,800 | 3,802.19 | 3,802.59 | 3,673.63 | 3,713.23 | 00:00:00 | | 2008-07-09 | 7,906,800 | 3,713.83 | 3,839.80 | 3,713.31 | 3,793.28 | 00:00:00 | | 2008-07-10 | 10,596,200 | 3,793.55 | 3,793.55 | 3,673.41 | 3,676.86 | 00:00:00 | | 2008-07-11 | 9,757,000 | 3,675.92 | 3,720.07 | 3,546.53 | 3,546.53 | 00:00:00 | | 2008-07-14 | 7,615,400 | 3,546.57 | 3,609.98 | 3,546.05 | 3,546.95 | 00:00:00 | | 2008-07-15 | 10,848,000 | 3,547.52 | 3,547.52 | 3,349.22 | 3,386.82 | 00:00:00 | | 2008-07-16 | 10,927,000 | 3,386.31 | 3,437.17 | 3,297.47 | 3,436.38 | 00:00:00 | | 2008-07-17 | 11,521,200 | 3,437.35 | 3,574.35 | 3,437.35 | 3,527.25 | 00:00:00 | | 2008-07-18 | 10,782,000 | 3,527.25 | 3,603.97 | 3,479.45 | 3,602.12 | 00:00:00 | | 2008-07-21 | 6,478,000 | 3,601.90 | 3,704.27 | 3,582.58 | 3,664.58 | 00:00:00 | | 2008-07-22 | 7,560,600 | 3,664.55 | 3,670.73 | 3,602.67 | 3,663.57 | 00:00:00 | | 2008-07-23 | 8,498,000 | 3,663.73 | 3,758.68 | 3,663.49 | 3,722.53 | 00:00:00 | | 2008-07-24 | 8,241,800 | 3,722.53 | 3,735.86 | 3,602.17 | 3,620.14 | 00:00:00 | | 2008-07-25 | 7,672,600 | 3,619.43 | 3,626.95 | 3,528.50 | 3,598.95 | 00:00:00 | | 2008-07-28 | 5,048,200 | 3,599.36 | 3,607.26 | 3,560.35 | 3,562.80 | 00:00:00 | | 2008-07-29 | 6,566,800 | 3,563.06 | 3,637.68 | 3,514.82 | 3,631.35 | 00:00:00 | | 2008-07-30 | 8,750,000 | 3,632.03 | 3,705.42 | 3,616.31 | 3,641.79 | 00:00:00 | | 2008-07-31 | 7,817,600 | 3,642.36 | 3,731.33 | 3,639.62 | 3,659.74 | 00:00:00 | | 2008-08-01 | 4,986,000 | 3,660.19 | 3,666.66 | 3,588.81 | 3,602.91 | 00:00:00 | | 2008-08-04 | 4,751,000 | 3,602.92 | 3,662.35 | 3,566.05 | 3,580.93 | 00:00:00 | | 2008-08-05 | 6,595,200 | 3,581.50 | 3,604.31 | 3,545.51 | 3,595.00 | 00:00:00 | | 2008-08-06 | 8,852,400 | 3,592.20 | 3,704.00 | 3,592.20 | 3,665.99 | 00:00:00 | | 2008-08-07 | 7,514,800 | 3,665.79 | 3,729.22 | 3,657.03 | 3,668.32 | 00:00:00 | | 2008-08-08 | 6,435,200 | 3,667.29 | 3,690.71 | 3,586.37 | 3,638.21 | 00:00:00 | | 2008-08-11 | 6,479,000 | 3,640.77 | 3,673.66 | 3,617.14 | 3,638.78 | 00:00:00 | | 2008-08-12 | 6,610,400 | 3,638.86 | 3,643.07 | 3,596.35 | 3,598.07 | 00:00:00 | | 2008-08-13 | 8,880,600 | 3,598.24 | 3,602.28 | 3,515.45 | 3,515.45 | 00:00:00 | | 2008-08-14 | 8,483,200 | 3,514.92 | 3,565.78 | 3,490.72 | 3,515.92 | 00:00:00 | | 2008-08-18 | 6,766,400 | 3,532.43 | 3,542.67 | 3,484.77 | 3,542.42 | 00:00:00 | | 2008-08-19 | 6,499,400 | 3,542.40 | 3,542.97 | 3,415.53 | 3,415.53 | 00:00:00 | | 2008-08-20 | 7,905,200 | 3,415.95 | 3,509.33 | 3,414.99 | 3,495.37 | 00:00:00 | | 2008-08-21 | 9,116,600 | 3,495.24 | 3,517.23 | 3,456.99 | 3,481.18 | 00:00:00 | | 2008-08-22 | 5,188,400 | 3,481.48 | 3,527.04 | 3,478.46 | 3,527.04 | 00:00:00 | | 2008-08-25 | 4,299,600 | 3,527.45 | 3,562.47 | 3,501.20 | 3,538.21 | 00:00:00 | | 2008-08-26 | 7,316,400 | 3,537.35 | 3,566.99 | 3,494.25 | 3,558.94 | 00:00:00 | | 2008-08-27 | 6,396,400 | 3,558.78 | 3,568.36 | 3,529.76 | 3,553.21 | 00:00:00 | | 2008-08-28 | 7,096,000 | 3,553.99 | 3,583.62 | 3,519.16 | 3,570.81 | 00:00:00 | | 2008-08-29 | 5,626,600 | 3,570.45 | 3,614.52 | 3,554.78 | 3,613.32 | 00:00:00 | | 2008-09-01 | 2,944,400 | 3,612.77 | 3,612.77 | 3,564.89 | 3,574.29 | 00:00:00 | | 2008-09-02 | 7,547,000 | 3,574.44 | 3,600.42 | 3,549.16 | 3,587.30 | 00:00:00 | | 2008-09-03 | 4,706,600 | 3,587.18 | 3,589.69 | 3,550.99 | 3,562.45 | 00:00:00 | | 2008-09-04 | 6,412,200 | 3,561.87 | 3,567.15 | 3,431.69 | 3,437.22 | 00:00:00 | | 2008-09-05 | 8,927,200 | 3,436.06 | 3,436.06 | 3,336.89 | 3,350.19 | 00:00:00 | | 2008-09-08 | 10,075,000 | 3,350.32 | 3,513.42 | 3,350.32 | 3,464.04 | 00:00:00 | | 2008-09-09 | 9,083,600 | 3,464.04 | 3,495.70 | 3,378.66 | 3,400.02 | 00:00:00 | | 2008-09-10 | 9,103,400 | 3,400.10 | 3,400.58 | 3,288.66 | 3,299.49 | 00:00:00 | | 2008-09-11 | 8,655,600 | 3,300.51 | 3,334.14 | 3,237.99 | 3,255.55 | 00:00:00 | | 2008-09-12 | 8,250,000 | 3,255.34 | 3,322.63 | 3,252.92 | 3,321.20 | 00:00:00 | | 2008-09-15 | 9,098,200 | 3,320.60 | 3,321.11 | 3,126.99 | 3,199.82 | 00:00:00 | | 2008-09-16 | 14,062,800 | 3,199.65 | 3,199.65 | 2,993.73 | 3,077.51 | 00:00:00 | | 2008-09-17 | 14,333,800 | 3,078.11 | 3,173.38 | 2,938.48 | 2,939.20 | 00:00:00 | | 2008-09-18 | 17,182,800 | 2,939.11 | 2,956.24 | 2,853.88 | 2,881.47 | 00:00:00 | | 2008-09-19 | 25,924,600 | 2,884.27 | 3,222.12 | 2,884.27 | 3,212.98 | 00:00:00 | | 2008-09-22 | 10,193,600 | 3,214.47 | 3,293.55 | 3,200.22 | 3,220.36 | 00:00:00 | | 2008-09-23 | 8,953,000 | 3,219.18 | 3,219.18 | 3,086.34 | 3,109.90 | 00:00:00 | | 2008-09-24 | 8,388,200 | 3,105.84 | 3,125.77 | 3,072.84 | 3,123.83 | 00:00:00 | | 2008-09-25 | 8,595,600 | 3,123.83 | 3,131.65 | 3,081.07 | 3,104.61 | 00:00:00 | | 2008-09-26 | 7,032,600 | 3,104.56 | 3,104.56 | 2,992.33 | 2,998.08 | 00:00:00 | | 2008-09-29 | 9,233,200 | 2,997.64 | 3,001.97 | 2,742.23 | 2,756.70 | 00:00:00 | | 2008-09-30 | 14,585,000 | 2,754.38 | 2,798.65 | 2,615.73 | 2,767.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
