ATX Vienna (IX: ATX)
2,291.74   -9.13 (-0.40%)
Daily Price  /  Updated: 11:54 PM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2003 1480 1493 1479 1491 0 +10.95(+0.74%)
Nov 27, 2003 1466 1480 1464 1480 0 +13.31(+0.91%)
Nov 26, 2003 1474 1476 1463 1466 0 -8.36(-0.57%)
Nov 25, 2003 1474 1477 1470 1475 0 -0.30(-0.02%)
Nov 24, 2003 1451 1476 1447 1475 0 +24.38(+1.68%)
Nov 21, 2003 1446 1456 1443 1451 0 +4.66(+0.32%)
Nov 20, 2003 1460 1461 1445 1446 0 -13.73(-0.94%)
Nov 19, 2003 1453 1460 1448 1460 0 +6.67(+0.46%)
Nov 18, 2003 1443 1453 1443 1453 0 +10.30(+0.71%)
Nov 17, 2003 1452 1453 1439 1443 0 -9.49(-0.65%)
Nov 14, 2003 1446 1454 1443 1452 0 +6.42(+0.44%)
Nov 13, 2003 1434 1446 1434 1446 0 +12.47(+0.87%)
Nov 12, 2003 1429 1433 1427 1433 0 +4.70(+0.33%)
Nov 11, 2003 1437 1437 1426 1429 0 -8.01(-0.56%)
Nov 10, 2003 1438 1440 1432 1437 0 -1.24(-0.09%)
Nov 07, 2003 1432 1443 1432 1438 0 +6.00(+0.42%)
Nov 06, 2003 1435 1435 1428 1432 0 -2.87(-0.20%)
Nov 05, 2003 1447 1447 1434 1435 0 -13.22(-0.91%)
Nov 04, 2003 1438 1452 1436 1448 0 +9.79(+0.68%)
Nov 03, 2003 1422 1442 1422 1438 0 +17.10(+1.20%)
Oct 31, 2003 1419 1426 1413 1421 0 +2.22(+0.16%)
Oct 30, 2003 1407 1419 1405 1419 0 +11.55(+0.82%)
Oct 29, 2003 1392 1408 1392 1407 0 +15.18(+1.09%)
Oct 28, 2003 1387 1394 1387 1392 0 +5.21(+0.38%)
Oct 27, 2003 1387 1394 1387 1387 0 -0.34(-0.02%)
Oct 24, 2003 1386 1393 1386 1387 0 +1.01(+0.07%)
Oct 23, 2003 1394 1394 1384 1386 0 -7.92(-0.57%)
Oct 22, 2003 1400 1401 1393 1394 0 -5.94(-0.42%)
Oct 21, 2003 1406 1411 1400 1400 0 -6.59(-0.47%)
Oct 20, 2003 1406 1408 1401 1407 0 +0.65(+0.05%)
Oct 17, 2003 1410 1413 1404 1406 0 -4.12(-0.29%)
Oct 16, 2003 1402 1410 1400 1410 0 +8.45(+0.60%)
Oct 15, 2003 1397 1408 1394 1402 0 +4.38(+0.31%)
Oct 14, 2003 1391 1397 1389 1397 0 +6.29(+0.45%)
Oct 13, 2003 1379 1391 1376 1391 0 +11.89(+0.86%)
Oct 10, 2003 1376 1382 1373 1379 0 +2.81(+0.20%)
Oct 09, 2003 1374 1378 1368 1376 0 +2.50(+0.18%)
Oct 08, 2003 1365 1377 1363 1374 0 +9.20(+0.67%)
Oct 07, 2003 1363 1365 1356 1365 0 +1.64(+0.12%)
Oct 06, 2003 1358 1368 1358 1363 0 +4.91(+0.36%)
Oct 03, 2003 1353 1359 1353 1358 0 +4.93(+0.36%)
Oct 02, 2003 1347 1356 1347 1353 0 +6.62(+0.49%)
Oct 01, 2003 1352 1355 1345 1347 0 -5.28(-0.39%)
Sep 30, 2003 1349 1354 1345 1352 0 +2.91(+0.22%)
Sep 29, 2003 1343 1349 1339 1349 0 +6.40(+0.48%)
Sep 26, 2003 1340 1344 1337 1343 0 +2.49(+0.19%)
Sep 25, 2003 1348 1348 1339 1340 0 -8.02(-0.59%)
Sep 24, 2003 1353 1357 1347 1348 0 -4.90(-0.36%)
Sep 23, 2003 1355 1360 1353 1353 0 -1.92(-0.14%)
Sep 22, 2003 1366 1366 1354 1355 0 -10.85(-0.79%)
Sep 19, 2003 1360 1366 1357 1366 0 +5.77(+0.42%)
Sep 18, 2003 1361 1364 1356 1360 0 -1.33(-0.10%)
Sep 17, 2003 1365 1370 1359 1361 0 -4.36(-0.32%)
Sep 16, 2003 1366 1369 1358 1366 0 -0.04(-0.00%)
Sep 15, 2003 1380 1380 1364 1366 0 -14.29(-1.04%)
Sep 12, 2003 1382 1384 1378 1380 0 -2.35(-0.17%)
Sep 11, 2003 1372 1383 1369 1382 0 +10.93(+0.80%)
Sep 10, 2003 1374 1378 1368 1371 0 -2.19(-0.16%)
Sep 09, 2003 1383 1383 1371 1374 0 -8.08(-0.58%)
Sep 08, 2003 1369 1388 1368 1382 0 +12.72(+0.93%)
Sep 05, 2003 1371 1374 1367 1369 0 -1.08(-0.08%)
Sep 04, 2003 1378 1378 1366 1370 0 -7.60(-0.55%)
Sep 03, 2003 1369 1378 1365 1378 0 +8.69(+0.63%)
Sep 02, 2003 1359 1372 1358 1369 0 +13.63(+1.01%)
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