|
 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 | | 2003-11-25 | 0 | 1,473.88 | 1,477.27 | 1,469.84 | 1,474.77 | 00:00:00 | | 2003-11-26 | 0 | 1,473.97 | 1,475.94 | 1,463.22 | 1,466.41 | 00:00:00 | | 2003-11-27 | 0 | 1,465.89 | 1,479.72 | 1,464.28 | 1,479.72 | 00:00:00 | | 2003-11-28 | 0 | 1,479.53 | 1,492.77 | 1,478.52 | 1,490.67 | 00:00:00 | | 2003-12-01 | 0 | 1,490.35 | 1,513.33 | 1,490.35 | 1,507.65 | 00:00:00 | | 2003-12-02 | 0 | 1,507.53 | 1,509.90 | 1,502.01 | 1,509.38 | 00:00:00 | | 2003-12-03 | 0 | 1,508.73 | 1,518.06 | 1,508.73 | 1,510.55 | 00:00:00 | | 2003-12-04 | 0 | 1,510.66 | 1,511.31 | 1,502.38 | 1,507.42 | 00:00:00 | | 2003-12-05 | 0 | 1,507.20 | 1,511.78 | 1,499.17 | 1,511.04 | 00:00:00 | | 2003-12-09 | 0 | 1,511.04 | 1,523.92 | 1,510.74 | 1,523.92 | 00:00:00 | | 2003-12-10 | 0 | 1,521.53 | 1,521.53 | 1,501.32 | 1,503.70 | 00:00:00 | | 2003-12-11 | 0 | 1,503.59 | 1,504.45 | 1,495.78 | 1,501.05 | 00:00:00 | | 2003-12-12 | 0 | 1,501.05 | 1,511.53 | 1,498.47 | 1,509.58 | 00:00:00 | | 2003-12-15 | 0 | 1,509.32 | 1,523.84 | 1,508.99 | 1,515.40 | 00:00:00 | | 2003-12-16 | 0 | 1,514.75 | 1,515.34 | 1,494.79 | 1,498.95 | 00:00:00 | | 2003-12-17 | 0 | 1,498.73 | 1,499.46 | 1,490.68 | 1,494.78 | 00:00:00 | | 2003-12-18 | 0 | 1,494.95 | 1,509.27 | 1,494.95 | 1,509.25 | 00:00:00 | | 2003-12-19 | 0 | 1,508.41 | 1,528.64 | 1,504.14 | 1,525.76 | 00:00:00 | | 2003-12-22 | 0 | 1,525.37 | 1,541.47 | 1,524.08 | 1,531.80 | 00:00:00 | | 2003-12-23 | 0 | 1,531.48 | 1,546.79 | 1,531.45 | 1,546.16 | 00:00:00 | | 2003-12-29 | 0 | 1,546.34 | 1,551.54 | 1,545.39 | 1,548.69 | 00:00:00 | | 2003-12-30 | 0 | 1,548.32 | 1,554.36 | 1,543.54 | 1,545.15 | 00:00:00 | | 2004-01-02 | 0 | 1,546.57 | 1,569.44 | 1,545.40 | 1,568.87 | 00:00:00 | | 2004-01-05 | 0 | 1,569.42 | 1,599.15 | 1,566.97 | 1,598.85 | 00:00:00 | | 2004-01-07 | 0 | 1,598.98 | 1,615.75 | 1,598.98 | 1,611.38 | 00:00:00 | | 2004-01-08 | 0 | 1,611.38 | 1,633.48 | 1,607.90 | 1,631.79 | 00:00:00 | | 2004-01-09 | 0 | 1,631.79 | 1,633.80 | 1,620.03 | 1,627.46 | 00:00:00 | | 2004-01-12 | 0 | 1,627.49 | 1,637.98 | 1,622.84 | 1,627.05 | 00:00:00 | | 2004-01-13 | 0 | 1,627.01 | 1,652.84 | 1,627.01 | 1,646.32 | 00:00:00 | | 2004-01-14 | 0 | 1,646.47 | 1,674.09 | 1,646.00 | 1,672.67 | 00:00:00 | | 2004-01-15 | 0 | 1,675.10 | 1,697.93 | 1,663.69 | 1,690.70 | 00:00:00 | | 2004-01-16 | 0 | 1,690.17 | 1,707.59 | 1,688.49 | 1,705.99 | 00:00:00 | | 2004-01-19 | 0 | 1,704.71 | 1,715.01 | 1,700.72 | 1,709.77 | 00:00:00 | | 2004-01-20 | 0 | 1,709.77 | 1,712.70 | 1,687.21 | 1,687.21 | 00:00:00 | | 2004-01-21 | 0 | 1,688.18 | 1,702.38 | 1,688.18 | 1,700.02 | 00:00:00 | | 2004-01-22 | 0 | 1,700.12 | 1,729.88 | 1,699.74 | 1,729.88 | 00:00:00 | | 2004-01-23 | 0 | 1,730.06 | 1,733.16 | 1,723.79 | 1,724.67 | 00:00:00 | | 2004-01-26 | 0 | 1,724.76 | 1,726.30 | 1,713.34 | 1,718.91 | 00:00:00 | | 2004-01-27 | 0 | 1,718.93 | 1,739.88 | 1,717.16 | 1,739.88 | 00:00:00 | | 2004-01-28 | 0 | 1,739.81 | 1,749.12 | 1,728.21 | 1,749.12 | 00:00:00 | | 2004-01-29 | 0 | 1,749.02 | 1,749.02 | 1,725.47 | 1,726.26 | 00:00:00 | | 2004-01-30 | 0 | 1,725.94 | 1,728.90 | 1,718.30 | 1,720.12 | 00:00:00 | | 2004-02-02 | 0 | 1,720.12 | 1,744.29 | 1,718.71 | 1,743.68 | 00:00:00 | | 2004-02-03 | 0 | 1,743.54 | 1,746.80 | 1,736.55 | 1,738.65 | 00:00:00 | | 2004-02-04 | 0 | 1,738.74 | 1,750.99 | 1,738.74 | 1,750.85 | 00:00:00 | | 2004-02-05 | 0 | 1,750.81 | 1,753.12 | 1,740.07 | 1,740.93 | 00:00:00 | | 2004-02-06 | 0 | 1,740.79 | 1,743.99 | 1,731.56 | 1,741.98 | 00:00:00 | | 2004-02-09 | 0 | 1,742.35 | 1,763.06 | 1,741.56 | 1,759.07 | 00:00:00 | | 2004-02-10 | 0 | 1,759.03 | 1,774.14 | 1,759.03 | 1,766.36 | 00:00:00 | | 2004-02-11 | 0 | 1,766.92 | 1,780.46 | 1,766.87 | 1,778.17 | 00:00:00 | | 2004-02-12 | 0 | 1,778.17 | 1,784.39 | 1,774.00 | 1,778.66 | 00:00:00 | | 2004-02-13 | 0 | 1,778.20 | 1,798.51 | 1,778.17 | 1,798.51 | 00:00:00 | | 2004-02-16 | 0 | 1,796.57 | 1,803.63 | 1,783.36 | 1,803.42 | 00:00:00 | | 2004-02-17 | 0 | 1,801.48 | 1,804.04 | 1,786.31 | 1,788.48 | 00:00:00 | | 2004-02-18 | 0 | 1,788.48 | 1,794.78 | 1,785.43 | 1,788.27 | 00:00:00 | | 2004-02-19 | 0 | 1,788.07 | 1,798.73 | 1,788.07 | 1,791.84 | 00:00:00 | | 2004-02-20 | 0 | 1,790.53 | 1,799.95 | 1,788.27 | 1,789.09 | 00:00:00 | | 2004-02-23 | 0 | 1,789.25 | 1,802.79 | 1,789.07 | 1,794.34 | 00:00:00 | | 2004-02-24 | 0 | 1,794.12 | 1,794.80 | 1,767.81 | 1,775.32 | 00:00:00 | | 2004-02-25 | 0 | 1,775.10 | 1,782.39 | 1,765.40 | 1,780.93 | 00:00:00 | | 2004-02-26 | 0 | 1,780.71 | 1,794.61 | 1,775.66 | 1,792.73 | 00:00:00 | | 2004-02-27 | 0 | 1,793.09 | 1,801.04 | 1,781.00 | 1,781.00 | 00:00:00 | | 2004-03-01 | 0 | 1,781.04 | 1,794.05 | 1,781.04 | 1,790.17 | 00:00:00 | | 2004-03-02 | 0 | 1,790.24 | 1,809.72 | 1,788.94 | 1,809.16 | 00:00:00 | | 2004-03-03 | 0 | 1,809.16 | 1,821.60 | 1,802.43 | 1,817.80 | 00:00:00 | | 2004-03-04 | 0 | 1,818.12 | 1,846.66 | 1,818.12 | 1,846.55 | 00:00:00 | | 2004-03-05 | 0 | 1,847.98 | 1,856.88 | 1,844.27 | 1,846.48 | 00:00:00 | | 2004-03-08 | 0 | 1,846.56 | 1,863.11 | 1,841.50 | 1,863.11 | 00:00:00 | | 2004-03-09 | 0 | 1,863.02 | 1,863.02 | 1,846.61 | 1,848.54 | 00:00:00 | | 2004-03-10 | 0 | 1,848.46 | 1,849.26 | 1,837.29 | 1,843.03 | 00:00:00 | | 2004-03-11 | 0 | 1,839.63 | 1,839.63 | 1,800.89 | 1,819.44 | 00:00:00 | | 2004-03-12 | 0 | 1,818.71 | 1,819.30 | 1,789.90 | 1,811.75 | 00:00:00 | | 2004-03-15 | 0 | 1,811.75 | 1,812.68 | 1,784.71 | 1,789.79 | 00:00:00 | | 2004-03-16 | 0 | 1,789.76 | 1,799.71 | 1,778.10 | 1,799.09 | 00:00:00 | | 2004-03-17 | 0 | 1,799.09 | 1,822.95 | 1,796.82 | 1,821.75 | 00:00:00 | | 2004-03-18 | 0 | 1,821.44 | 1,827.60 | 1,811.82 | 1,812.31 | 00:00:00 | | 2004-03-19 | 0 | 1,812.47 | 1,821.40 | 1,810.84 | 1,820.19 | 00:00:00 | | 2004-03-22 | 0 | 1,820.09 | 1,820.09 | 1,765.10 | 1,769.20 | 00:00:00 | | 2004-03-23 | 0 | 1,772.00 | 1,791.65 | 1,771.27 | 1,790.22 | 00:00:00 | | 2004-03-24 | 0 | 1,790.54 | 1,836.80 | 1,789.90 | 1,836.80 | 00:00:00 | | 2004-03-25 | 0 | 1,837.92 | 1,859.65 | 1,837.92 | 1,850.05 | 00:00:00 | | 2004-03-26 | 0 | 1,850.00 | 1,861.47 | 1,843.65 | 1,847.00 | 00:00:00 | | 2004-03-29 | 0 | 1,847.41 | 1,859.65 | 1,846.33 | 1,859.65 | 00:00:00 | | 2004-03-30 | 0 | 1,859.65 | 1,861.83 | 1,850.06 | 1,853.95 | 00:00:00 | | 2004-03-31 | 0 | 1,853.95 | 1,873.66 | 1,852.95 | 1,866.76 | 00:00:00 | | 2004-04-01 | 0 | 1,866.77 | 1,897.21 | 1,866.77 | 1,897.21 | 00:00:00 | | 2004-04-02 | 0 | 1,897.18 | 1,926.24 | 1,894.94 | 1,923.24 | 00:00:00 | | 2004-04-05 | 0 | 1,923.25 | 1,947.83 | 1,917.08 | 1,945.80 | 00:00:00 | | 2004-04-06 | 0 | 1,945.76 | 1,957.80 | 1,935.55 | 1,941.10 | 00:00:00 | | 2004-04-07 | 0 | 1,941.10 | 1,951.84 | 1,932.55 | 1,951.84 | 00:00:00 | | 2004-04-08 | 0 | 1,951.18 | 1,966.30 | 1,945.31 | 1,966.30 | 00:00:00 | | 2004-04-13 | 0 | 1,966.47 | 1,992.37 | 1,966.03 | 1,985.92 | 00:00:00 | | 2004-04-14 | 0 | 1,985.59 | 1,985.59 | 1,956.25 | 1,965.02 | 00:00:00 | | 2004-04-15 | 0 | 1,965.02 | 1,965.02 | 1,956.32 | 1,960.44 | 00:00:00 | | 2004-04-16 | 0 | 1,960.69 | 1,965.95 | 1,953.66 | 1,965.63 | 00:00:00 | | 2004-04-19 | 0 | 1,965.89 | 1,970.05 | 1,959.48 | 1,963.77 | 00:00:00 | | 2004-04-20 | 0 | 1,963.80 | 1,972.80 | 1,963.80 | 1,969.05 | 00:00:00 | | 2004-04-21 | 0 | 1,973.92 | 1,979.93 | 1,962.19 | 1,965.06 | 00:00:00 | | 2004-04-22 | 0 | 1,964.56 | 1,969.42 | 1,946.15 | 1,946.68 | 00:00:00 | | 2004-04-23 | 0 | 1,946.74 | 1,957.84 | 1,942.90 | 1,947.82 | 00:00:00 | | 2004-04-26 | 0 | 1,948.03 | 1,964.33 | 1,948.03 | 1,957.45 | 00:00:00 | | 2004-04-27 | 0 | 1,957.59 | 1,962.99 | 1,951.83 | 1,960.44 | 00:00:00 | | 2004-04-28 | 0 | 1,960.34 | 1,973.36 | 1,959.72 | 1,963.94 | 00:00:00 | | 2004-04-29 | 0 | 1,965.26 | 1,967.90 | 1,918.02 | 1,941.22 | 00:00:00 | | 2004-04-30 | 0 | 1,941.74 | 1,945.38 | 1,922.22 | 1,926.29 | 00:00:00 | | 2004-05-03 | 0 | 1,928.06 | 1,940.14 | 1,923.88 | 1,933.47 | 00:00:00 | | 2004-05-04 | 0 | 1,931.91 | 1,956.06 | 1,928.25 | 1,954.50 | 00:00:00 | | 2004-05-05 | 0 | 1,954.50 | 1,957.02 | 1,947.42 | 1,950.83 | 00:00:00 | | 2004-05-06 | 0 | 1,951.02 | 1,953.93 | 1,915.27 | 1,916.95 | 00:00:00 | | 2004-05-07 | 0 | 1,916.95 | 1,917.61 | 1,889.21 | 1,906.27 | 00:00:00 | | 2004-05-10 | 0 | 1,906.08 | 1,906.08 | 1,838.08 | 1,841.63 | 00:00:00 | | 2004-05-11 | 0 | 1,841.68 | 1,856.33 | 1,835.22 | 1,856.17 | 00:00:00 | | 2004-05-12 | 0 | 1,855.75 | 1,862.26 | 1,839.80 | 1,848.59 | 00:00:00 | | 2004-05-13 | 0 | 1,848.24 | 1,853.61 | 1,841.29 | 1,847.56 | 00:00:00 | | 2004-05-14 | 0 | 1,847.83 | 1,848.12 | 1,792.29 | 1,798.41 | 00:00:00 | | 2004-05-17 | 0 | 1,795.70 | 1,795.70 | 1,749.17 | 1,762.61 | 00:00:00 | | 2004-05-18 | 0 | 1,762.76 | 1,780.63 | 1,762.71 | 1,780.08 | 00:00:00 | | 2004-05-19 | 0 | 1,781.26 | 1,835.91 | 1,781.26 | 1,833.22 | 00:00:00 | | 2004-05-21 | 0 | 1,833.88 | 1,837.09 | 1,824.76 | 1,832.34 | 00:00:00 | | 2004-05-24 | 0 | 1,833.14 | 1,850.03 | 1,833.14 | 1,847.43 | 00:00:00 | | 2004-05-25 | 0 | 1,849.20 | 1,853.52 | 1,825.23 | 1,828.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
