ATX Vienna (IX: ATX)
2,203.94   +1.91 (+0.09%)
Daily Price  /  Updated: 12:54 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2000 1099 1100 1060 1066 0 -34.05(-3.10%)
Nov 29, 2000 1096 1102 1091 1100 0 +3.72(+0.34%)
Nov 28, 2000 1108 1111 1096 1096 0 -11.90(-1.07%)
Nov 27, 2000 1114 1119 1105 1108 0 -5.40(-0.48%)
Nov 24, 2000 1096 1115 1096 1113 0 +13.83(+1.26%)
Nov 23, 2000 1094 1100 1090 1100 0 +6.05(+0.55%)
Nov 22, 2000 1096 1097 1092 1094 0 -2.56(-0.23%)
Nov 21, 2000 1095 1105 1092 1096 0 +0.78(+0.07%)
Nov 20, 2000 1107 1109 1093 1095 0 -12.12(-1.09%)
Nov 17, 2000 1110 1110 1095 1107 0 -2.44(-0.22%)
Nov 16, 2000 1109 1113 1107 1110 0 +0.45(+0.04%)
Nov 15, 2000 1113 1118 1109 1109 0 -3.75(-0.34%)
Nov 14, 2000 1103 1114 1103 1113 0 +10.67(+0.97%)
Nov 13, 2000 1116 1116 1102 1103 0 -13.34(-1.20%)
Nov 10, 2000 1126 1131 1113 1116 0 -9.86(-0.88%)
Nov 09, 2000 1125 1127 1120 1126 0 +0.00(+0.00%)
Nov 08, 2000 1128 1132 1125 1126 0 -3.23(-0.29%)
Nov 07, 2000 1128 1133 1124 1129 0 +0.10(+0.01%)
Nov 06, 2000 1134 1134 1123 1129 0 -5.12(-0.45%)
Nov 03, 2000 1127 1135 1119 1134 0 +7.19(+0.64%)
Nov 02, 2000 1131 1134 1125 1127 0 -3.78(-0.33%)
Oct 31, 2000 1103 1131 1103 1131 0 +27.65(+2.51%)
Oct 30, 2000 1098 1105 1098 1103 0 +5.24(+0.48%)
Oct 27, 2000 1102 1110 1098 1098 0 -4.20(-0.38%)
Oct 25, 2000 1101 1107 1101 1102 0 +0.59(+0.05%)
Oct 24, 2000 1094 1103 1091 1101 0 +6.85(+0.63%)
Oct 23, 2000 1091 1099 1090 1094 0 +3.98(+0.36%)
Oct 20, 2000 1083 1102 1082 1090 0 +7.04(+0.65%)
Oct 19, 2000 1072 1086 1071 1083 0 +11.90(+1.11%)
Oct 18, 2000 1103 1104 1065 1072 0 -30.85(-2.80%)
Oct 17, 2000 1100 1108 1097 1102 0 +2.22(+0.20%)
Oct 16, 2000 1098 1107 1096 1100 0 +3.85(+0.35%)
Oct 13, 2000 1115 1116 1091 1096 0 -16.60(-1.49%)
Oct 12, 2000 1121 1130 1111 1113 0 -7.97(-0.71%)
Oct 11, 2000 1139 1140 1121 1121 0 -16.60(-1.46%)
Oct 10, 2000 1146 1150 1137 1137 0 -8.82(-0.77%)
Oct 09, 2000 1160 1160 1142 1146 0 -13.87(-1.20%)
Oct 06, 2000 1161 1165 1158 1160 0 -2.83(-0.24%)
Oct 05, 2000 1169 1169 1162 1163 0 -5.53(-0.47%)
Oct 04, 2000 1170 1174 1166 1169 0 -2.95(-0.25%)
Oct 03, 2000 1167 1171 1164 1171 0 +4.73(+0.41%)
Oct 02, 2000 1161 1168 1154 1167 0 +5.58(+0.48%)
Sep 29, 2000 1158 1163 1154 1161 0 +1.72(+0.15%)
Sep 28, 2000 1163 1169 1155 1159 0 -3.53(-0.30%)
Sep 27, 2000 1162 1167 1160 1163 0 +1.15(+0.10%)
Sep 26, 2000 1157 1169 1156 1162 0 +4.94(+0.43%)
Sep 25, 2000 1158 1162 1156 1157 0 -0.75(-0.06%)
Sep 22, 2000 1166 1166 1157 1158 0 -8.63(-0.74%)
Sep 21, 2000 1169 1172 1153 1166 0 -3.11(-0.27%)
Sep 20, 2000 1170 1172 1166 1169 0 +0.29(+0.02%)
Sep 19, 2000 1165 1169 1159 1169 0 +3.40(+0.29%)
Sep 18, 2000 1182 1182 1164 1166 0 -16.45(-1.39%)
Sep 15, 2000 1181 1182 1172 1182 0 +0.70(+0.06%)
Sep 14, 2000 1183 1184 1178 1181 0 -1.55(-0.13%)
Sep 13, 2000 1177 1189 1177 1183 0 +5.64(+0.48%)
Sep 12, 2000 1185 1185 1174 1177 0 -7.23(-0.61%)
Sep 11, 2000 1185 1189 1178 1185 0 -0.08(-0.01%)
Sep 08, 2000 1186 1194 1183 1185 0 -2.16(-0.18%)
Sep 07, 2000 1183 1187 1179 1187 0 +4.42(+0.37%)
Sep 06, 2000 1180 1188 1177 1182 0 +2.02(+0.17%)
Sep 05, 2000 1182 1184 1178 1180 0 -1.47(-0.12%)
Sep 04, 2000 1173 1185 1173 1182 0 +8.84(+0.75%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here