Andritz AG (AZ2)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.85 | 1.35566188198 | 62.7 | 65.65 | 62.7 | 1656 | 64.22190217 | DE |
| 4 | 4.45 | 7.5296108291 | 59.1 | 65.65 | 57.55 | 2651 | 60.21614227 | DE |
| 12 | 7.45 | 13.2798573975 | 56.1 | 65.65 | 53 | 1525 | 58.78538875 | DE |
| 26 | 6.4 | 11.198600175 | 57.15 | 65.65 | 50.9 | 1582 | 57.2746349 | DE |
| 52 | 15.57 | 32.4510212589 | 47.98 | 65.65 | 41.42 | 1925 | 54.18799079 | DE |
| 156 | 16.31 | 34.5258255715 | 47.24 | 67.3 | 33.92 | 1440 | 50.70847728 | DE |
| 260 | 27.57 | 76.6259032796 | 35.98 | 67.3 | 22 | 1565 | 44.06115859 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727814420 | 63.35 | -0.15 | -0.24 | 63.75 | 64.15 | 63.35 | 779 |
| 1727728020 | 63.5 | -1.15 | -1.78 | 65.15 | 65.15 | 63.5 | 876 |
| 1727468760 | 64.65 | -0.15 | -0.23 | 65 | 65.55 | 64.65 | 2630 |
| 1727382360 | 64.8 | 1.4 | 2.21 | 64.099999 | 65.65 | 64 | 2478 |
| 1727295960 | 63.4 | 0.65 | 1.04 | 62.7 | 63.95 | 62.7 | 1517 |
| 1727209560 | 62.75 | 0.05 | 0.08 | 63.2 | 63.8 | 62.7 | 869 |
| 1727123160 | 62.7 | -0.05 | -0.08 | 62.6 | 63.15 | 62.3 | 921 |
| 1726864020 | 62.75 | -0.4 | -0.63 | 63.35 | 63.5 | 62.25 | 869 |
| 1726777560 | 63.15 | 1 | 1.61 | 62.2 | 63.7 | 62.2 | 1991 |
| 1726691220 | 62.15 | -0.15 | -0.24 | 62.35 | 62.45 | 61.8 | 1680 |
| 1726604760 | 62.3 | 1.1 | 1.80 | 61.55 | 62.3 | 61.05 | 1025 |
| 1726518420 | 61.2 | 0.35 | 0.58 | 60.7 | 61.35 | 60.7 | 710 |
| 1726259160 | 60.85 | 1.3 | 2.18 | 60.15 | 61.4 | 60.15 | 1466 |
| 1726172760 | 59.55 | -0.65 | -1.08 | 60.4 | 60.4 | 59.15 | 1439 |
| 1726086360 | 60.2 | 0.55 | 0.92 | 59.8 | 60.2 | 59.3 | 1249 |
| 1725999960 | 59.65 | 0.35 | 0.59 | 59.6 | 59.85 | 59.2 | 320 |
| 1725913620 | 59.3 | 1.35 | 2.33 | 58 | 59.45 | 58 | 652 |
| 1725654360 | 57.95 | -0.4 | -0.69 | 58.25 | 58.9 | 57.55 | 930 |
| 1725567960 | 58.35 | -1 | -1.68 | 59.2 | 59.6 | 57.85 | 22334 |
| 1725481560 | 59.35 | 0.1 | 0.17 | 59.1 | 59.45 | 58.45 | 8278 |
| 1725395160 | 59.25 | -0.25 | -0.42 | 59.3 | 60.25 | 59.1 | 2762 |
| 1725308760 | 59.5 | 0.05 | 0.08 | 59.55 | 59.55 | 58.65 | 281 |
| 1725049560 | 59.45 | 0.25 | 0.42 | 59.45 | 59.9 | 58.75 | 566 |
| 1724963160 | 59.2 | 0.9 | 1.54 | 58.7 | 59.4 | 58.3 | 704 |
| 1724876760 | 58.3 | -0.3 | -0.51 | 58.2 | 59 | 58.2 | 1155 |
| 1724790420 | 58.6 | 0.5 | 0.86 | 58.15 | 58.85 | 58.15 | 471 |
| 1724704020 | 58.1 | -0.4 | -0.68 | 59.05 | 59.1 | 58.1 | 1264 |
| 1724444820 | 58.5 | 0.7 | 1.21 | 58.2 | 58.7 | 58.2 | 513 |
| 1724358420 | 57.8 | 0.25 | 0.43 | 58.05 | 58.25 | 57.6 | 554 |
| 1724271960 | 57.55 | 0.2 | 0.35 | 57.5 | 58 | 57.5 | 569 |
| 1724185560 | 57.35 | -0.1 | -0.17 | 57.45 | 57.95 | 57.35 | 1131 |
| 1724099220 | 57.45 | 1.4 | 2.50 | 56.1 | 57.45 | 55.6 | 1854 |
| 1723840020 | 56.05 | 0.35 | 0.63 | 56.25 | 56.25 | 55.85 | 944 |
| 1723753620 | 55.7 | 0.1 | 0.18 | 55.65 | 56 | 55.2 | 773 |
| 1723667160 | 55.6 | 0.1 | 0.18 | 55.8 | 55.8 | 55.05 | 921 |
| 1723580760 | 55.5 | 0.3 | 0.54 | 54.85 | 55.5 | 54.85 | 299 |
| 1723494360 | 55.2 | -0.15 | -0.27 | 55.45 | 55.45 | 54.7 | 667 |
| 1723235220 | 55.35 | -0.4 | -0.72 | 56 | 56.1 | 54.9 | 1043 |
| 1723148820 | 55.75 | 0.2 | 0.36 | 56 | 56 | 55.4 | 318 |
| 1723062360 | 55.55 | 0.55 | 1.00 | 54.95 | 56.35 | 54.9 | 751 |
| 1722975960 | 55 | 0.1 | 0.18 | 54.9 | 55.4 | 54.2 | 886 |
| 1722889620 | 54.9 | -0.8 | -1.44 | 54.35 | 54.95 | 53 | 3044 |
| 1722630360 | 55.7 | -2.15 | -3.72 | 57.95 | 57.95 | 54.9 | 963 |
| 1722544020 | 57.85 | -1.55 | -2.61 | 59.05 | 59.55 | 57.85 | 308 |
| 1722457560 | 59.4 | 0.85 | 1.45 | 59.05 | 59.4 | 58.7 | 777 |
| 1722371220 | 58.55 | 2.8 | 5.02 | 55.9 | 59.05 | 55.35 | 1580 |
| 1722284760 | 55.75 | -0.55 | -0.98 | 56.1 | 56.2 | 55.5 | 343 |
| 1722025620 | 56.3 | -0.9 | -1.57 | 57 | 57 | 56.25 | 53 |
| 1721939160 | 57.2 | 1.45 | 2.60 | 55.5 | 57.55 | 55.5 | 603 |
| 1721852820 | 55.75 | 0.15 | 0.27 | 55.5 | 56.2 | 55.25 | 931 |
| 1721766420 | 55.6 | -0.55 | -0.98 | 56.2 | 56.2 | 55.6 | 607 |
| 1721679960 | 56.15 | 0.8 | 1.45 | 55.8 | 56.5 | 55.55 | 586 |
| 1721420760 | 55.35 | -0.55 | -0.98 | 55.2 | 55.4 | 54.95 | 1343 |
| 1721334360 | 55.9 | -0.15 | -0.27 | 56.3 | 56.65 | 55.4 | 665 |
| 1721248020 | 56.05 | 0 | 0.00 | 56.3 | 56.3 | 55.4 | 2542 |
| 1721161560 | 56.05 | -0.65 | -1.15 | 56.55 | 56.55 | 56.05 | 262 |
| 1721075160 | 56.7 | -0.8 | -1.39 | 57 | 57.5 | 56.25 | 1992 |
| 1720815960 | 57.5 | 1.6 | 2.86 | 56.25 | 57.5 | 56.15 | 1181 |
| 1720729560 | 55.9 | -0.35 | -0.62 | 56.25 | 56.3 | 55.9 | 911 |
| 1720643220 | 56.25 | -0.25 | -0.44 | 56.1 | 56.25 | 55.65 | 1368 |
| 1720556760 | 56.5 | -0.15 | -0.26 | 57.1 | 57.1 | 56.05 | 1659 |
| 1720470360 | 56.65 | -0.25 | -0.44 | 56.65 | 56.95 | 56.05 | 358 |
| 1720211220 | 56.9 | -0.25 | -0.44 | 57.05 | 57.35 | 56.85 | 1218 |
| 1720124820 | 57.15 | 0.5 | 0.88 | 56.65 | 57.15 | 56.4 | 653 |
| 1720038420 | 56.65 | -1.25 | -2.16 | 58.65 | 58.65 | 55.9 | 2314 |
| 1719952020 | 57.9 | 0 | 0.00 | 58.5 | 58.55 | 57.6 | 649 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
