ATX Vienna (IX: ATX)
2,131.50   +9.18 (+0.43%)
Daily Price  /  Updated: 7:54 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2004 2298 2307 2285 2288 0 -9.08(-0.40%)
Nov 29, 2004 2278 2307 2275 2298 0 +20.02(+0.88%)
Nov 26, 2004 2279 2289 2275 2278 0 -1.73(-0.08%)
Nov 25, 2004 2265 2282 2260 2279 0 +13.46(+0.59%)
Nov 24, 2004 2247 2267 2239 2266 0 +18.32(+0.82%)
Nov 23, 2004 2242 2255 2236 2247 0 +4.53(+0.20%)
Nov 22, 2004 2250 2257 2240 2243 0 -6.65(-0.30%)
Nov 19, 2004 2240 2256 2236 2250 0 +9.20(+0.41%)
Nov 18, 2004 2216 2241 2212 2240 0 +24.27(+1.10%)
Nov 17, 2004 2183 2217 2182 2216 0 +33.30(+1.53%)
Nov 16, 2004 2180 2190 2178 2183 0 +3.08(+0.14%)
Nov 15, 2004 2196 2217 2177 2180 0 -15.79(-0.72%)
Nov 12, 2004 2210 2219 2189 2196 0 -14.78(-0.67%)
Nov 11, 2004 2187 2214 2175 2210 0 +23.83(+1.09%)
Nov 10, 2004 2177 2190 2176 2186 0 +9.62(+0.44%)
Nov 09, 2004 2181 2182 2170 2177 0 -3.78(-0.17%)
Nov 08, 2004 2180 2185 2173 2181 0 +0.34(+0.02%)
Nov 05, 2004 2180 2190 2176 2180 0 +0.17(+0.01%)
Nov 04, 2004 2159 2180 2153 2180 0 +21.16(+0.98%)
Nov 03, 2004 2159 2163 2153 2159 0 +0.28(+0.01%)
Nov 02, 2004 2112 2159 2111 2159 0 +46.51(+2.20%)
Nov 01, 2004 2118 2121 2108 2112 2,101,200 +0.00(+0.00%)
Oct 29, 2004 2118 2121 2108 2112 0 -2.01(-0.10%)
Oct 28, 2004 2090 2117 2090 2114 0 +26.29(+1.26%)
Oct 27, 2004 2083 2094 2076 2088 0 +4.92(+0.24%)
Oct 26, 2004 2111 2111 2083 2083 1,120,400 +0.00(+0.00%)
Oct 25, 2004 2111 2111 2083 2083 0 -27.97(-1.33%)
Oct 22, 2004 2099 2111 2090 2111 0 +11.04(+0.53%)
Oct 21, 2004 2087 2100 2083 2100 0 +12.24(+0.59%)
Oct 20, 2004 2098 2099 2084 2088 0 -12.22(-0.58%)
Oct 19, 2004 2094 2106 2087 2100 0 +5.61(+0.27%)
Oct 18, 2004 2088 2095 2085 2094 0 +6.52(+0.31%)
Oct 15, 2004 2085 2091 2076 2088 0 +3.03(+0.15%)
Oct 14, 2004 2089 2089 2078 2085 0 -4.47(-0.21%)
Oct 13, 2004 2090 2103 2087 2089 0 -7.04(-0.34%)
Oct 12, 2004 2118 2121 2094 2096 0 -21.56(-1.02%)
Oct 11, 2004 2115 2120 2108 2118 0 +0.00(+0.00%)
Oct 08, 2004 2117 2121 2098 2118 0 +0.43(+0.02%)
Oct 07, 2004 2115 2138 2112 2117 0 -1.64(-0.08%)
Oct 06, 2004 2095 2119 2095 2119 0 +24.13(+1.15%)
Oct 05, 2004 2076 2100 2076 2095 0 +18.65(+0.90%)
Oct 04, 2004 2064 2087 2063 2076 0 +12.25(+0.59%)
Oct 01, 2004 2043 2070 2036 2064 0 +21.10(+1.03%)
Sep 30, 2004 2051 2056 2035 2043 0 -8.11(-0.40%)
Sep 29, 2004 2029 2053 2029 2051 0 +22.31(+1.10%)
Sep 28, 2004 2043 2043 2026 2029 0 -15.12(-0.74%)
Sep 27, 2004 2026 2044 2018 2044 0 +17.05(+0.84%)
Sep 24, 2004 2039 2039 2018 2027 0 -12.60(-0.62%)
Sep 23, 2004 2039 2039 2025 2039 0 +0.65(+0.03%)
Sep 22, 2004 2048 2049 2036 2039 0 -9.53(-0.47%)
Sep 21, 2004 2023 2048 2018 2048 0 +25.83(+1.28%)
Sep 20, 2004 2020 2027 2013 2022 0 +2.67(+0.13%)
Sep 17, 2004 1998 2023 1996 2020 0 +23.73(+1.19%)
Sep 16, 2004 1984 1997 1984 1996 0 +12.14(+0.61%)
Sep 15, 2004 1996 1997 1981 1984 0 -12.77(-0.64%)
Sep 14, 2004 1994 2002 1990 1997 0 +2.65(+0.13%)
Sep 13, 2004 2011 2012 1994 1994 0 -17.14(-0.85%)
Sep 10, 2004 2009 2014 2004 2011 0 +2.29(+0.11%)
Sep 09, 2004 2018 2018 2005 2009 0 -9.37(-0.46%)
Sep 08, 2004 2018 2023 2011 2018 0 +0.03(+0.00%)
Sep 07, 2004 2023 2031 2017 2018 0 -4.42(-0.22%)
Sep 06, 2004 2018 2026 2015 2023 0 +4.90(+0.24%)
Sep 03, 2004 2010 2026 2010 2018 0 +8.25(+0.41%)
Sep 02, 2004 2003 2017 2002 2009 0 +7.69(+0.38%)
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