|
 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 | | 2009-03-26 | 6,967,400 | 1,700.36 | 1,730.83 | 1,691.99 | 1,730.83 | 00:00:00 | | 2009-03-27 | 8,181,400 | 1,730.83 | 1,731.45 | 1,690.87 | 1,690.87 | 00:00:00 | | 2009-03-30 | 7,351,000 | 1,690.68 | 1,690.68 | 1,620.54 | 1,620.54 | 00:00:00 | | 2009-03-31 | 8,310,600 | 1,620.54 | 1,696.62 | 1,616.23 | 1,696.62 | 00:00:00 | | 2009-04-01 | 7,312,800 | 1,696.89 | 1,723.63 | 1,659.74 | 1,711.55 | 00:00:00 | | 2009-04-02 | 10,406,800 | 1,712.47 | 1,800.94 | 1,711.28 | 1,792.54 | 00:00:00 | | 2009-04-03 | 12,183,000 | 1,792.34 | 1,839.30 | 1,774.78 | 1,824.54 | 00:00:00 | | 2009-04-06 | 9,554,200 | 1,825.45 | 1,888.80 | 1,801.98 | 1,803.06 | 00:00:00 | | 2009-04-07 | 7,467,400 | 1,803.27 | 1,815.96 | 1,740.32 | 1,740.32 | 00:00:00 | | 2009-04-08 | 6,767,600 | 1,741.04 | 1,798.86 | 1,718.23 | 1,789.52 | 00:00:00 | | 2009-04-09 | 5,475,400 | 1,789.88 | 1,844.99 | 1,789.34 | 1,836.69 | 00:00:00 | | 2009-04-14 | 8,996,000 | 1,836.69 | 1,913.70 | 1,836.69 | 1,912.32 | 00:00:00 | | 2009-04-15 | 7,083,200 | 1,912.62 | 1,912.62 | 1,841.49 | 1,851.34 | 00:00:00 | | 2009-04-16 | 6,976,200 | 1,851.34 | 1,884.79 | 1,847.85 | 1,860.68 | 00:00:00 | | 2009-04-17 | 8,267,400 | 1,863.14 | 1,917.85 | 1,859.64 | 1,914.24 | 00:00:00 | | 2009-04-20 | 7,539,600 | 1,914.28 | 1,917.05 | 1,818.94 | 1,831.08 | 00:00:00 | | 2009-04-21 | 7,312,200 | 1,830.99 | 1,834.39 | 1,770.44 | 1,819.02 | 00:00:00 | | 2009-04-22 | 7,551,800 | 1,819.14 | 1,824.76 | 1,784.35 | 1,807.25 | 00:00:00 | | 2009-04-23 | 6,277,600 | 1,807.31 | 1,818.27 | 1,789.02 | 1,795.48 | 00:00:00 | | 2009-04-24 | 5,669,400 | 1,795.48 | 1,860.86 | 1,790.61 | 1,860.71 | 00:00:00 | | 2009-04-27 | 5,063,200 | 1,860.86 | 1,860.86 | 1,801.32 | 1,825.27 | 00:00:00 | | 2009-04-28 | 5,393,600 | 1,824.62 | 1,824.62 | 1,770.06 | 1,787.66 | 00:00:00 | | 2009-04-29 | 6,866,000 | 1,787.57 | 1,821.19 | 1,787.57 | 1,816.11 | 00:00:00 | | 2009-04-30 | 10,181,000 | 1,816.05 | 1,885.08 | 1,815.91 | 1,863.01 | 00:00:00 | | 2009-05-04 | 6,773,600 | 1,863.16 | 1,958.06 | 1,863.16 | 1,958.06 | 00:00:00 | | 2009-05-05 | 11,599,200 | 1,957.94 | 2,002.09 | 1,955.18 | 1,998.10 | 00:00:00 | | 2009-05-06 | 9,115,000 | 1,998.42 | 2,032.06 | 1,965.67 | 2,018.51 | 00:00:00 | | 2009-05-07 | 11,144,800 | 2,021.29 | 2,107.65 | 2,019.57 | 2,068.71 | 00:00:00 | | 2009-05-08 | 7,935,000 | 2,068.77 | 2,124.24 | 2,063.53 | 2,119.60 | 00:00:00 | | 2009-05-11 | 7,009,200 | 2,119.82 | 2,127.71 | 2,055.83 | 2,067.27 | 00:00:00 | | 2009-05-12 | 7,398,600 | 2,068.87 | 2,076.66 | 2,025.55 | 2,044.36 | 00:00:00 | | 2009-05-13 | 9,767,000 | 2,044.39 | 2,065.29 | 1,928.84 | 1,943.46 | 00:00:00 | | 2009-05-14 | 9,387,600 | 1,943.24 | 1,952.75 | 1,904.33 | 1,942.37 | 00:00:00 | | 2009-05-15 | 7,568,200 | 1,942.79 | 1,989.97 | 1,942.79 | 1,959.31 | 00:00:00 | | 2009-05-18 | 5,247,600 | 1,959.07 | 1,994.41 | 1,925.86 | 1,994.03 | 00:00:00 | | 2009-05-19 | 7,254,400 | 1,994.52 | 2,062.17 | 1,994.52 | 2,044.76 | 00:00:00 | | 2009-05-20 | 6,681,400 | 2,047.71 | 2,106.88 | 2,043.75 | 2,106.88 | 00:00:00 | | 2009-05-22 | 7,167,800 | 2,107.11 | 2,107.11 | 2,028.50 | 2,053.88 | 00:00:00 | | 2009-05-25 | 3,920,000 | 2,053.91 | 2,091.10 | 2,048.83 | 2,065.08 | 00:00:00 | | 2009-05-26 | 8,757,200 | 2,065.08 | 2,066.60 | 1,979.19 | 2,039.57 | 00:00:00 | | 2009-05-27 | 5,650,400 | 2,039.41 | 2,070.84 | 2,039.24 | 2,042.52 | 00:00:00 | | 2009-05-28 | 7,089,400 | 2,041.34 | 2,041.34 | 1,995.53 | 2,028.58 | 00:00:00 | | 2009-05-29 | 19,366,800 | 2,028.61 | 2,105.39 | 2,028.61 | 2,105.39 | 00:00:00 | | 2009-06-02 | 8,977,400 | 2,105.44 | 2,181.63 | 2,099.78 | 2,181.63 | 00:00:00 | | 2009-06-03 | 7,355,600 | 2,184.08 | 2,190.27 | 2,136.56 | 2,138.52 | 00:00:00 | | 2009-06-04 | 7,585,800 | 2,138.99 | 2,161.68 | 2,122.59 | 2,122.59 | 00:00:00 | | 2009-06-05 | 7,379,200 | 2,123.00 | 2,172.60 | 2,123.00 | 2,145.58 | 00:00:00 | | 2009-06-08 | 5,418,800 | 2,145.59 | 2,145.59 | 2,101.46 | 2,117.52 | 00:00:00 | | 2009-06-09 | 5,216,800 | 2,117.36 | 2,161.22 | 2,117.35 | 2,133.13 | 00:00:00 | | 2009-06-10 | 7,976,600 | 2,134.60 | 2,220.96 | 2,134.60 | 2,189.12 | 00:00:00 | | 2009-06-12 | 5,203,400 | 2,189.12 | 2,198.70 | 2,175.37 | 2,190.24 | 00:00:00 | | 2009-06-15 | 4,936,000 | 2,190.38 | 2,190.83 | 2,113.89 | 2,126.77 | 00:00:00 | | 2009-06-16 | 6,881,000 | 2,126.68 | 2,134.42 | 2,092.55 | 2,105.07 | 00:00:00 | | 2009-06-17 | 7,586,400 | 2,104.95 | 2,104.95 | 2,019.27 | 2,020.73 | 00:00:00 | | 2009-06-18 | 7,849,400 | 2,022.55 | 2,070.39 | 2,022.55 | 2,027.85 | 00:00:00 | | 2009-06-19 | 10,745,400 | 2,028.69 | 2,074.48 | 2,027.22 | 2,066.58 | 00:00:00 | | 2009-06-22 | 5,607,800 | 2,068.08 | 2,077.16 | 1,956.81 | 1,959.06 | 00:00:00 | | 2009-06-23 | 6,671,400 | 1,959.06 | 1,991.38 | 1,941.49 | 1,941.49 | 00:00:00 | | 2009-06-24 | 5,767,600 | 1,941.49 | 2,043.07 | 1,941.49 | 2,040.23 | 00:00:00 | | 2009-06-25 | 5,248,400 | 2,038.53 | 2,060.92 | 2,023.54 | 2,045.49 | 00:00:00 | | 2009-06-26 | 4,640,400 | 2,045.37 | 2,086.35 | 2,039.08 | 2,044.53 | 00:00:00 | | 2009-06-29 | 4,995,400 | 2,044.21 | 2,108.18 | 2,041.45 | 2,108.18 | 00:00:00 | | 2009-06-30 | 6,997,400 | 2,108.60 | 2,133.98 | 2,087.46 | 2,098.65 | 00:00:00 | | 2009-07-01 | 5,728,400 | 2,098.65 | 2,152.21 | 2,095.38 | 2,139.67 | 00:00:00 | | 2009-07-02 | 5,469,400 | 2,139.91 | 2,140.20 | 2,086.67 | 2,099.38 | 00:00:00 | | 2009-07-03 | 3,714,400 | 2,099.57 | 2,100.16 | 2,061.38 | 2,067.84 | 00:00:00 | | 2009-07-06 | 5,067,200 | 2,067.71 | 2,069.49 | 2,010.32 | 2,010.32 | 00:00:00 | | 2009-07-07 | 5,351,600 | 2,010.59 | 2,050.69 | 2,010.59 | 2,024.76 | 00:00:00 | | 2009-07-08 | 4,749,200 | 2,026.36 | 2,026.36 | 1,978.14 | 1,985.61 | 00:00:00 | | 2009-07-09 | 5,468,000 | 1,985.42 | 2,009.37 | 1,975.39 | 1,975.39 | 00:00:00 | | 2009-07-10 | 4,621,000 | 1,975.49 | 1,987.43 | 1,959.60 | 1,960.10 | 00:00:00 | | 2009-07-13 | 4,278,200 | 1,960.29 | 2,007.79 | 1,941.64 | 2,000.61 | 00:00:00 | | 2009-07-14 | 4,599,200 | 2,000.61 | 2,049.28 | 2,000.61 | 2,042.62 | 00:00:00 | | 2009-07-15 | 4,902,200 | 2,042.65 | 2,095.62 | 2,042.34 | 2,093.43 | 00:00:00 | | 2009-07-16 | 5,809,400 | 2,093.79 | 2,124.84 | 2,074.20 | 2,124.84 | 00:00:00 | | 2009-07-17 | 5,020,000 | 2,125.70 | 2,128.60 | 2,076.00 | 2,088.69 | 00:00:00 | | 2009-07-20 | 3,776,200 | 2,089.71 | 2,131.42 | 2,089.71 | 2,117.24 | 00:00:00 | | 2009-07-21 | 4,884,600 | 2,117.17 | 2,143.59 | 2,105.20 | 2,141.30 | 00:00:00 | | 2009-07-22 | 4,137,400 | 2,141.48 | 2,153.84 | 2,120.12 | 2,130.48 | 00:00:00 | | 2009-07-23 | 4,064,200 | 2,132.94 | 2,177.97 | 2,123.41 | 2,177.97 | 00:00:00 | | 2009-07-24 | 5,478,200 | 2,178.32 | 2,205.27 | 2,159.63 | 2,202.00 | 00:00:00 | | 2009-07-27 | 6,210,400 | 2,202.09 | 2,246.31 | 2,201.96 | 2,242.97 | 00:00:00 | | 2009-07-28 | 6,653,200 | 2,243.21 | 2,266.91 | 2,187.23 | 2,190.16 | 00:00:00 | | 2009-07-29 | 4,623,400 | 2,190.10 | 2,213.98 | 2,179.48 | 2,207.14 | 00:00:00 | | 2009-07-30 | 7,891,000 | 2,207.42 | 2,259.94 | 2,204.97 | 2,248.10 | 00:00:00 | | 2009-07-31 | 7,490,400 | 2,248.04 | 2,278.58 | 2,242.01 | 2,250.19 | 00:00:00 | | 2009-08-03 | 7,464,400 | 2,250.19 | 2,315.08 | 2,245.00 | 2,308.10 | 00:00:00 | | 2009-08-04 | 7,070,600 | 2,309.48 | 2,335.43 | 2,292.71 | 2,323.36 | 00:00:00 | | 2009-08-05 | 7,617,400 | 2,323.33 | 2,360.53 | 2,317.47 | 2,338.86 | 00:00:00 | | 2009-08-06 | 8,449,000 | 2,340.51 | 2,392.66 | 2,339.88 | 2,350.70 | 00:00:00 | | 2009-08-07 | 6,605,200 | 2,351.15 | 2,362.63 | 2,266.98 | 2,362.11 | 00:00:00 | | 2009-08-10 | 4,398,000 | 2,362.11 | 2,369.35 | 2,339.33 | 2,348.69 | 00:00:00 | | 2009-08-11 | 5,776,000 | 2,348.48 | 2,367.42 | 2,293.25 | 2,301.06 | 00:00:00 | | 2009-08-12 | 5,812,400 | 2,301.05 | 2,330.22 | 2,265.92 | 2,326.67 | 00:00:00 | | 2009-08-13 | 7,497,200 | 2,326.83 | 2,404.42 | 2,326.76 | 2,404.42 | 00:00:00 | | 2009-08-14 | 5,303,000 | 2,404.77 | 2,441.96 | 2,374.12 | 2,388.93 | 00:00:00 | | 2009-08-17 | 4,278,200 | 2,388.33 | 2,388.78 | 2,315.36 | 2,324.98 | 00:00:00 | | 2009-08-18 | 5,325,400 | 2,324.49 | 2,374.60 | 2,322.34 | 2,358.07 | 00:00:00 | | 2009-08-19 | 7,349,000 | 2,358.13 | 2,362.17 | 2,325.21 | 2,346.54 | 00:00:00 | | 2009-08-20 | 6,124,400 | 2,346.53 | 2,397.51 | 2,346.53 | 2,389.91 | 00:00:00 | | 2009-08-21 | 6,014,400 | 2,390.08 | 2,473.86 | 2,374.35 | 2,472.56 | 00:00:00 | | 2009-08-24 | 8,220,800 | 2,472.56 | 2,557.63 | 2,470.17 | 2,554.77 | 00:00:00 | | 2009-08-25 | 5,533,200 | 2,554.34 | 2,560.76 | 2,508.02 | 2,554.76 | 00:00:00 | | 2009-08-26 | 6,299,200 | 2,556.70 | 2,558.50 | 2,495.02 | 2,504.27 | 00:00:00 | | 2009-08-27 | 5,437,600 | 2,504.25 | 2,535.72 | 2,490.93 | 2,499.07 | 00:00:00 | | 2009-08-28 | 5,815,600 | 2,499.01 | 2,554.82 | 2,498.77 | 2,554.82 | 00:00:00 | | 2009-08-31 | 4,803,000 | 2,554.61 | 2,555.46 | 2,498.92 | 2,503.98 | 00:00:00 | | 2009-09-01 | 5,867,000 | 2,503.98 | 2,536.83 | 2,462.17 | 2,463.91 | 00:00:00 | | 2009-09-02 | 7,801,000 | 2,461.98 | 2,461.98 | 2,359.81 | 2,396.59 | 00:00:00 | | 2009-09-03 | 4,781,800 | 2,396.46 | 2,437.40 | 2,389.60 | 2,427.49 | 00:00:00 | | 2009-09-04 | 4,464,800 | 2,427.49 | 2,469.52 | 2,427.49 | 2,454.02 | 00:00:00 | | 2009-09-07 | 3,528,600 | 2,454.02 | 2,529.29 | 2,454.02 | 2,529.17 | 00:00:00 | | 2009-09-08 | 5,308,400 | 2,529.33 | 2,550.86 | 2,501.60 | 2,510.24 | 00:00:00 | | 2009-09-09 | 5,032,000 | 2,510.62 | 2,538.87 | 2,499.74 | 2,527.02 | 00:00:00 | | 2009-09-10 | 5,543,400 | 2,528.90 | 2,547.47 | 2,520.78 | 2,521.26 | 00:00:00 | | 2009-09-11 | 5,109,600 | 2,521.06 | 2,551.85 | 2,521.06 | 2,542.39 | 00:00:00 | | 2009-09-14 | 5,092,200 | 2,541.70 | 2,542.94 | 2,479.14 | 2,527.48 | 00:00:00 | | 2009-09-15 | 5,239,400 | 2,527.48 | 2,539.96 | 2,510.32 | 2,531.44 | 00:00:00 | | 2009-09-16 | 5,629,000 | 2,531.76 | 2,588.35 | 2,531.76 | 2,582.59 | 00:00:00 | | 2009-09-17 | 7,360,400 | 2,582.63 | 2,620.35 | 2,582.63 | 2,613.39 | 00:00:00 | | 2009-09-18 | 11,200,400 | 2,611.86 | 2,611.89 | 2,570.09 | 2,588.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
