|
 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 | | 2002-06-18 | 0 | 1,247.83 | 1,248.50 | 1,234.63 | 1,242.15 | 00:00:00 | | 2002-06-19 | 0 | 1,241.33 | 1,248.36 | 1,228.24 | 1,243.84 | 00:00:00 | | 2002-06-20 | 0 | 1,244.03 | 1,244.06 | 1,235.12 | 1,241.50 | 00:00:00 | | 2002-06-21 | 0 | 1,241.50 | 1,248.57 | 1,240.83 | 1,242.98 | 00:00:00 | | 2002-06-24 | 0 | 1,242.95 | 1,245.10 | 1,229.52 | 1,234.89 | 00:00:00 | | 2002-06-25 | 0 | 1,235.29 | 1,244.92 | 1,233.73 | 1,244.92 | 00:00:00 | | 2002-06-26 | 0 | 1,244.06 | 1,244.06 | 1,224.95 | 1,232.29 | 00:00:00 | | 2002-06-27 | 0 | 1,232.21 | 1,245.63 | 1,230.95 | 1,245.57 | 00:00:00 | | 2002-06-28 | 0 | 1,246.20 | 1,248.78 | 1,241.96 | 1,243.07 | 00:00:00 | | 2002-07-01 | 0 | 1,243.07 | 1,261.48 | 1,238.20 | 1,258.75 | 00:00:00 | | 2002-07-02 | 0 | 1,259.05 | 1,259.05 | 1,228.09 | 1,228.09 | 00:00:00 | | 2002-07-03 | 0 | 1,228.71 | 1,232.70 | 1,215.98 | 1,222.30 | 00:00:00 | | 2002-07-04 | 0 | 1,221.92 | 1,228.43 | 1,220.13 | 1,227.37 | 00:00:00 | | 2002-07-05 | 0 | 1,227.25 | 1,232.64 | 1,226.36 | 1,231.59 | 00:00:00 | | 2002-07-08 | 0 | 1,231.46 | 1,233.85 | 1,221.92 | 1,229.97 | 00:00:00 | | 2002-07-09 | 0 | 1,229.87 | 1,231.22 | 1,223.02 | 1,229.04 | 00:00:00 | | 2002-07-10 | 0 | 1,228.97 | 1,230.05 | 1,215.04 | 1,219.69 | 00:00:00 | | 2002-07-11 | 0 | 1,219.69 | 1,220.18 | 1,209.94 | 1,217.32 | 00:00:00 | | 2002-07-12 | 0 | 1,216.44 | 1,222.96 | 1,215.82 | 1,218.49 | 00:00:00 | | 2002-07-15 | 0 | 1,218.60 | 1,220.40 | 1,211.18 | 1,211.57 | 00:00:00 | | 2002-07-16 | 0 | 1,211.06 | 1,224.77 | 1,197.56 | 1,199.55 | 00:00:00 | | 2002-07-17 | 0 | 1,199.81 | 1,219.02 | 1,193.08 | 1,217.19 | 00:00:00 | | 2002-07-18 | 0 | 1,217.23 | 1,225.62 | 1,216.27 | 1,221.41 | 00:00:00 | | 2002-07-19 | 0 | 1,221.75 | 1,221.82 | 1,190.50 | 1,197.46 | 00:00:00 | | 2002-07-22 | 0 | 1,197.52 | 1,198.06 | 1,187.16 | 1,191.86 | 00:00:00 | | 2002-07-23 | 0 | 1,191.86 | 1,196.97 | 1,166.44 | 1,168.16 | 00:00:00 | | 2002-07-24 | 0 | 1,167.54 | 1,168.76 | 1,108.67 | 1,116.94 | 00:00:00 | | 2002-07-25 | 0 | 1,117.22 | 1,151.25 | 1,117.03 | 1,145.05 | 00:00:00 | | 2002-07-26 | 0 | 1,145.01 | 1,146.39 | 1,131.53 | 1,145.73 | 00:00:00 | | 2002-07-29 | 0 | 1,146.28 | 1,154.98 | 1,143.82 | 1,154.98 | 00:00:00 | | 2002-07-30 | 0 | 1,156.10 | 1,168.87 | 1,156.10 | 1,159.49 | 00:00:00 | | 2002-07-31 | 0 | 1,156.99 | 1,165.86 | 1,141.10 | 1,141.10 | 00:00:00 | | 2002-08-01 | 0 | 1,141.05 | 1,144.76 | 1,135.46 | 1,138.46 | 00:00:00 | | 2002-08-02 | 0 | 1,138.31 | 1,145.23 | 1,121.57 | 1,121.84 | 00:00:00 | | 2002-08-05 | 0 | 1,122.24 | 1,124.74 | 1,108.96 | 1,115.01 | 00:00:00 | | 2002-08-06 | 0 | 1,115.01 | 1,116.99 | 1,089.00 | 1,116.99 | 00:00:00 | | 2002-08-07 | 0 | 1,117.27 | 1,134.07 | 1,117.27 | 1,122.58 | 00:00:00 | | 2002-08-08 | 0 | 1,122.48 | 1,129.11 | 1,119.49 | 1,127.16 | 00:00:00 | | 2002-08-09 | 0 | 1,127.28 | 1,138.08 | 1,126.74 | 1,134.23 | 00:00:00 | | 2002-08-12 | 0 | 1,134.28 | 1,135.10 | 1,119.42 | 1,122.58 | 00:00:00 | | 2002-08-13 | 0 | 1,122.59 | 1,126.85 | 1,116.62 | 1,125.73 | 00:00:00 | | 2002-08-14 | 0 | 1,125.62 | 1,131.99 | 1,119.09 | 1,131.83 | 00:00:00 | | 2002-08-16 | 0 | 1,131.83 | 1,143.89 | 1,131.83 | 1,143.89 | 00:00:00 | | 2002-08-19 | 0 | 1,143.51 | 1,146.61 | 1,125.80 | 1,126.62 | 00:00:00 | | 2002-08-20 | 0 | 1,128.53 | 1,136.18 | 1,109.09 | 1,113.52 | 00:00:00 | | 2002-08-21 | 0 | 1,113.57 | 1,123.81 | 1,111.19 | 1,123.40 | 00:00:00 | | 2002-08-22 | 0 | 1,123.40 | 1,132.86 | 1,120.48 | 1,132.86 | 00:00:00 | | 2002-08-23 | 0 | 1,132.89 | 1,137.17 | 1,127.49 | 1,127.49 | 00:00:00 | | 2002-08-26 | 0 | 1,126.89 | 1,129.67 | 1,118.87 | 1,126.31 | 00:00:00 | | 2002-08-27 | 0 | 1,125.80 | 1,148.10 | 1,125.43 | 1,142.29 | 00:00:00 | | 2002-08-28 | 0 | 1,142.12 | 1,143.40 | 1,122.28 | 1,123.21 | 00:00:00 | | 2002-08-29 | 0 | 1,123.19 | 1,129.42 | 1,106.98 | 1,114.27 | 00:00:00 | | 2002-08-30 | 0 | 1,114.27 | 1,134.26 | 1,113.65 | 1,134.26 | 00:00:00 | | 2002-09-02 | 0 | 1,134.30 | 1,134.32 | 1,124.02 | 1,129.86 | 00:00:00 | | 2002-09-03 | 0 | 1,129.90 | 1,130.10 | 1,113.68 | 1,115.72 | 00:00:00 | | 2002-09-04 | 0 | 1,115.68 | 1,127.44 | 1,112.90 | 1,124.54 | 00:00:00 | | 2002-09-05 | 0 | 1,124.13 | 1,127.87 | 1,114.07 | 1,116.51 | 00:00:00 | | 2002-09-06 | 0 | 1,116.51 | 1,116.51 | 1,103.97 | 1,109.49 | 00:00:00 | | 2002-09-09 | 0 | 1,109.23 | 1,123.22 | 1,105.97 | 1,123.18 | 00:00:00 | | 2002-09-10 | 0 | 1,122.43 | 1,129.13 | 1,116.95 | 1,128.83 | 00:00:00 | | 2002-09-11 | 0 | 1,129.01 | 1,133.96 | 1,127.82 | 1,131.85 | 00:00:00 | | 2002-09-12 | 0 | 1,131.34 | 1,132.26 | 1,113.14 | 1,115.98 | 00:00:00 | | 2002-09-13 | 0 | 1,116.09 | 1,116.09 | 1,098.49 | 1,108.67 | 00:00:00 | | 2002-09-16 | 0 | 1,108.63 | 1,114.12 | 1,097.85 | 1,102.82 | 00:00:00 | | 2002-09-17 | 0 | 1,102.84 | 1,114.10 | 1,102.84 | 1,105.50 | 00:00:00 | | 2002-09-18 | 0 | 1,105.83 | 1,105.83 | 1,090.32 | 1,090.32 | 00:00:00 | | 2002-09-19 | 0 | 1,089.94 | 1,090.63 | 1,080.00 | 1,082.43 | 00:00:00 | | 2002-09-20 | 0 | 1,082.22 | 1,082.22 | 1,069.28 | 1,070.87 | 00:00:00 | | 2002-09-23 | 0 | 1,070.05 | 1,076.10 | 1,062.19 | 1,068.33 | 00:00:00 | | 2002-09-24 | 0 | 1,068.18 | 1,068.18 | 1,046.63 | 1,049.19 | 00:00:00 | | 2002-09-25 | 0 | 1,048.83 | 1,070.96 | 1,046.71 | 1,062.19 | 00:00:00 | | 2002-09-26 | 0 | 1,063.84 | 1,068.29 | 1,046.71 | 1,067.42 | 00:00:00 | | 2002-09-27 | 0 | 1,067.66 | 1,068.77 | 1,059.99 | 1,064.93 | 00:00:00 | | 2002-09-30 | 0 | 1,065.21 | 1,070.21 | 1,059.28 | 1,070.21 | 00:00:00 | | 2002-10-01 | 0 | 1,070.21 | 1,075.95 | 1,053.13 | 1,057.98 | 00:00:00 | | 2002-10-02 | 0 | 1,058.39 | 1,078.36 | 1,058.32 | 1,077.99 | 00:00:00 | | 2002-10-03 | 0 | 1,077.20 | 1,077.28 | 1,064.61 | 1,065.28 | 00:00:00 | | 2002-10-04 | 0 | 1,065.20 | 1,068.41 | 1,038.56 | 1,043.88 | 00:00:00 | | 2002-10-07 | 0 | 1,044.00 | 1,044.00 | 1,012.73 | 1,013.80 | 00:00:00 | | 2002-10-08 | 0 | 1,013.80 | 1,021.46 | 1,006.53 | 1,007.81 | 00:00:00 | | 2002-10-09 | 0 | 1,007.71 | 1,010.61 | 996.72 | 1,003.80 | 00:00:00 | | 2002-10-10 | 0 | 1,004.00 | 1,010.85 | 991.23 | 1,003.72 | 00:00:00 | | 2002-10-11 | 0 | 1,003.54 | 1,021.13 | 1,003.32 | 1,014.12 | 00:00:00 | | 2002-10-14 | 0 | 1,014.14 | 1,019.26 | 1,009.38 | 1,010.77 | 00:00:00 | | 2002-10-15 | 0 | 1,010.70 | 1,026.72 | 1,010.70 | 1,025.10 | 00:00:00 | | 2002-10-16 | 0 | 1,024.97 | 1,031.22 | 1,024.97 | 1,030.60 | 00:00:00 | | 2002-10-17 | 0 | 1,030.60 | 1,052.72 | 1,030.37 | 1,052.31 | 00:00:00 | | 2002-10-18 | 0 | 1,051.92 | 1,062.51 | 1,049.25 | 1,049.25 | 00:00:00 | | 2002-10-21 | 0 | 1,050.47 | 1,058.10 | 1,048.29 | 1,054.26 | 00:00:00 | | 2002-10-22 | 0 | 1,054.26 | 1,063.67 | 1,053.93 | 1,060.60 | 00:00:00 | | 2002-10-23 | 0 | 1,060.55 | 1,062.18 | 1,043.21 | 1,052.47 | 00:00:00 | | 2002-10-24 | 0 | 1,052.63 | 1,059.37 | 1,050.09 | 1,055.85 | 00:00:00 | | 2002-10-25 | 0 | 1,055.95 | 1,057.15 | 1,047.25 | 1,049.91 | 00:00:00 | | 2002-10-28 | 0 | 1,050.00 | 1,068.26 | 1,050.00 | 1,066.90 | 00:00:00 | | 2002-10-29 | 0 | 1,065.75 | 1,069.93 | 1,060.21 | 1,061.49 | 00:00:00 | | 2002-10-30 | 0 | 1,061.49 | 1,065.99 | 1,055.71 | 1,062.45 | 00:00:00 | | 2002-10-31 | 0 | 1,062.83 | 1,082.80 | 1,062.55 | 1,082.80 | 00:00:00 | | 2002-11-04 | 0 | 1,082.56 | 1,086.65 | 1,079.48 | 1,083.47 | 00:00:00 | | 2002-11-05 | 0 | 1,083.54 | 1,092.32 | 1,083.54 | 1,088.02 | 00:00:00 | | 2002-11-06 | 0 | 1,088.37 | 1,100.51 | 1,088.33 | 1,094.74 | 00:00:00 | | 2002-11-07 | 0 | 1,094.93 | 1,100.98 | 1,094.03 | 1,098.07 | 00:00:00 | | 2002-11-08 | 0 | 1,098.12 | 1,098.12 | 1,088.10 | 1,092.14 | 00:00:00 | | 2002-11-11 | 0 | 1,092.54 | 1,093.38 | 1,081.35 | 1,089.08 | 00:00:00 | | 2002-11-12 | 0 | 1,089.41 | 1,095.78 | 1,086.07 | 1,092.54 | 00:00:00 | | 2002-11-13 | 0 | 1,092.73 | 1,098.91 | 1,088.29 | 1,098.28 | 00:00:00 | | 2002-11-14 | 0 | 1,097.91 | 1,097.91 | 1,091.10 | 1,096.56 | 00:00:00 | | 2002-11-15 | 0 | 1,096.83 | 1,105.46 | 1,089.64 | 1,093.53 | 00:00:00 | | 2002-11-18 | 0 | 1,093.64 | 1,100.18 | 1,087.88 | 1,090.81 | 00:00:00 | | 2002-11-19 | 0 | 1,091.03 | 1,096.04 | 1,086.00 | 1,090.53 | 00:00:00 | | 2002-11-20 | 0 | 1,090.59 | 1,102.33 | 1,088.71 | 1,102.33 | 00:00:00 | | 2002-11-21 | 0 | 1,102.37 | 1,105.77 | 1,090.71 | 1,097.16 | 00:00:00 | | 2002-11-22 | 0 | 1,096.57 | 1,101.42 | 1,088.41 | 1,097.96 | 00:00:00 | | 2002-11-25 | 0 | 1,098.06 | 1,105.78 | 1,096.31 | 1,102.31 | 00:00:00 | | 2002-11-26 | 0 | 1,102.55 | 1,107.28 | 1,098.26 | 1,103.16 | 00:00:00 | | 2002-11-27 | 0 | 1,103.16 | 1,103.93 | 1,096.69 | 1,103.93 | 00:00:00 | | 2002-11-28 | 0 | 1,104.04 | 1,104.51 | 1,098.19 | 1,101.06 | 00:00:00 | | 2002-11-29 | 0 | 1,101.45 | 1,113.05 | 1,091.96 | 1,091.96 | 00:00:00 | | 2002-12-02 | 0 | 1,093.87 | 1,125.29 | 1,093.39 | 1,111.03 | 00:00:00 | | 2002-12-03 | 0 | 1,111.21 | 1,114.85 | 1,106.54 | 1,106.87 | 00:00:00 | | 2002-12-04 | 0 | 1,106.87 | 1,128.75 | 1,106.87 | 1,122.95 | 00:00:00 | | 2002-12-05 | 0 | 1,122.85 | 1,130.25 | 1,121.75 | 1,126.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
