ATX Vienna (IX: ATX)
2,437.63   -23.53 (-0.96%)
Daily Price  /  Updated: 2:18 AM EDT, Jul 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 2527 2548 2460 2460 0 -66.74(-2.64%)
Nov 29, 2009 2509 2547 2439 2527 0 +0.00(+0.00%)
Nov 28, 2009 2509 2547 2439 2527 6,115,400 +18.33(+0.73%)
Nov 27, 2009 2583 2583 2496 2509 5,444,200 -74.44(-2.88%)
Nov 26, 2009 2598 2627 2583 2583 4,120,000 -14.45(-0.56%)
Nov 25, 2009 2632 2632 2598 2598 4,031,400 -34.44(-1.31%)
Nov 24, 2009 2579 2632 2579 2632 3,971,400 +0.00(+0.00%)
Nov 23, 2009 2579 2632 2579 2632 0 +53.56(+2.08%)
Nov 22, 2009 2605 2627 2576 2579 0 +0.00(+0.00%)
Nov 21, 2009 2605 2627 2576 2579 6,372,000 -26.66(-1.02%)
Nov 20, 2009 2649 2661 2596 2605 7,410,400 -43.95(-1.66%)
Nov 19, 2009 2610 2656 2609 2649 5,493,800 +39.29(+1.51%)
Nov 18, 2009 2615 2629 2608 2610 7,282,600 -5.32(-0.20%)
Nov 17, 2009 2633 2667 2615 2615 6,379,400 +0.00(+0.00%)
Nov 16, 2009 2615 2615 2615 0 -17.96(-0.68%)
Nov 15, 2009 2623 2638 2608 2633 0 +0.00(+0.00%)
Nov 14, 2009 2623 2638 2608 2633 5,231,000 +9.58(+0.37%)
Nov 13, 2009 2592 2628 2575 2624 6,575,600 +30.86(+1.19%)
Nov 12, 2009 2594 2606 2586 2593 5,415,200 -1.12(-0.04%)
Nov 11, 2009 2602 2614 2582 2594 5,122,200 -7.57(-0.29%)
Nov 10, 2009 2561 2614 2561 2601 7,287,400 +0.00(+0.00%)
Nov 09, 2009 2561 2614 2561 2601 0 +40.34(+1.58%)
Nov 08, 2009 2562 2566 2511 2561 0 +0.00(+0.00%)
Nov 07, 2009 2562 2566 2511 2561 7,663,400 -0.62(-0.02%)
Nov 06, 2009 2527 2562 2482 2562 6,182,600 +34.86(+1.38%)
Nov 05, 2009 2460 2528 2460 2527 5,143,600 +66.78(+2.71%)
Nov 04, 2009 2526 2526 2443 2460 6,496,200 -65.74(-2.60%)
Nov 03, 2009 2483 2526 2455 2526 6,783,800 +0.00(+0.00%)
Nov 02, 2009 2483 2526 2455 2526 0 +41.95(+1.69%)
Nov 01, 2009 2516 2583 2460 2484 0 +0.00(+0.00%)
Oct 31, 2009 2516 2583 2460 2484 0 +0.00(+0.00%)
Oct 30, 2009 2516 2583 2460 2484 9,737,400 -32.26(-1.28%)
Oct 29, 2009 2444 2527 2374 2516 8,672,200 +71.88(+2.94%)
Oct 28, 2009 2593 2595 2442 2444 12,426,800 -149.40(-5.76%)
Oct 27, 2009 2681 2681 2580 2594 9,785,600 -87.52(-3.26%)
Oct 26, 2009 2671 2704 2666 2681 0 +0.00(+0.00%)
Oct 25, 2009 2671 2704 2666 2681 0 +0.00(+0.00%)
Oct 24, 2009 2671 2704 2666 2681 0 +0.00(+0.00%)
Oct 23, 2009 2671 2704 2666 2681 4,153,400 +10.88(+0.41%)
Oct 22, 2009 2713 2713 2664 2670 5,851,400 -42.77(-1.58%)
Oct 21, 2009 2752 2757 2685 2713 6,504,800 -39.31(-1.43%)
Oct 20, 2009 2740 2775 2740 2752 5,855,800 +12.51(+0.46%)
Oct 19, 2009 2725 2745 2723 2740 5,036,800 +14.65(+0.54%)
Oct 16, 2009 2738 2766 2711 2725 5,055,600 -12.77(-0.47%)
Oct 15, 2009 2729 2743 2699 2738 5,994,600 +8.74(+0.32%)
Oct 14, 2009 2687 2735 2687 2729 6,451,000 +41.94(+1.56%)
Oct 13, 2009 2700 2707 2668 2687 5,077,600 -13.06(-0.48%)
Oct 12, 2009 2674 2726 2674 2700 5,002,200 +26.42(+0.99%)
Oct 09, 2009 2657 2674 2648 2674 4,052,400 +17.25(+0.65%)
Oct 08, 2009 2606 2657 2603 2657 6,299,800 +51.38(+1.97%)
Oct 07, 2009 2612 2624 2599 2605 6,356,200 -6.41(-0.25%)
Oct 06, 2009 2501 2612 2501 2612 7,017,800 +110.74(+4.43%)
Oct 05, 2009 2487 2514 2485 2501 0 +14.39(+0.58%)
Oct 02, 2009 2578 2578 2466 2487 8,665,400 -91.66(-3.56%)
Oct 01, 2009 2637 2670 2574 2578 6,856,800 -59.01(-2.24%)
Sep 30, 2009 2607 2650 2606 2637 8,835,600 +29.54(+1.13%)
Sep 29, 2009 2587 2626 2587 2608 6,303,200 +21.07(+0.81%)
Sep 28, 2009 2537 2588 2519 2587 4,001,200 +49.86(+1.97%)
Sep 25, 2009 2548 2556 2533 2537 4,712,200 -11.50(-0.45%)
Sep 24, 2009 2585 2588 2538 2548 5,148,000 -41.08(-1.59%)
Sep 23, 2009 2595 2596 2582 2589 7,012,800 -5.61(-0.22%)
Sep 22, 2009 2560 2595 2560 2595 5,832,400 +34.61(+1.35%)
Sep 21, 2009 2587 2587 2532 2560 5,546,000 -28.41(-1.10%)
Sep 18, 2009 2612 2612 2570 2589 11,200,400 -24.59(-0.94%)
Sep 17, 2009 2583 2620 2583 2613 7,360,400 +30.80(+1.19%)
Sep 16, 2009 2532 2588 2532 2583 5,629,000 +51.15(+2.02%)
Sep 15, 2009 2527 2540 2510 2531 5,239,400 +3.96(+0.16%)
Sep 14, 2009 2542 2543 2479 2527 5,092,200 -14.91(-0.59%)
Sep 11, 2009 2521 2552 2521 2542 5,109,600 +21.13(+0.84%)
Sep 10, 2009 2529 2547 2521 2521 5,543,400 -5.76(-0.23%)
Sep 09, 2009 2511 2539 2500 2527 5,032,000 +16.78(+0.67%)
Sep 08, 2009 2529 2551 2502 2510 5,308,400 -18.93(-0.75%)
Sep 07, 2009 2454 2529 2454 2529 3,528,600 +75.15(+3.06%)
Sep 04, 2009 2427 2470 2427 2454 4,464,800 +26.53(+1.09%)
Sep 03, 2009 2396 2437 2390 2427 4,781,800 +30.90(+1.29%)
Sep 02, 2009 2462 2462 2360 2397 7,801,000 -67.32(-2.73%)
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