ATX Vienna (IX: ATX)
2,304.39   -11.27 (-0.49%)
Daily Price  /  Updated: 4:54 AM EDT, Sep 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 2296 2311 2292 2302 0 +5.77(+0.25%)
Nov 29, 2012 2257 2298 2257 2296 0 +38.68(+1.71%)
Nov 28, 2012 2262 2262 2236 2258 0 -4.28(-0.19%)
Nov 27, 2012 2245 2272 2245 2262 0 +16.94(+0.75%)
Nov 26, 2012 2242 2247 2229 2245 0 +2.44(+0.11%)
Nov 25, 2012 2214 2244 2212 2242 0 +0.00(+0.00%)
Nov 24, 2012 2214 2244 2212 2242 0 +0.00(+0.00%)
Nov 23, 2012 2214 2244 2212 2242 0 +28.71(+1.30%)
Nov 22, 2012 2191 2214 2190 2214 0 +22.69(+1.04%)
Nov 21, 2012 2201 2201 2187 2191 0 -10.11(-0.46%)
Nov 20, 2012 2196 2201 2184 2201 0 +5.74(+0.26%)
Nov 19, 2012 2157 2195 2157 2195 0 +38.40(+1.78%)
Nov 18, 2012 2170 2180 2157 2157 0 +0.00(+0.00%)
Nov 17, 2012 2170 2180 2157 2157 0 +0.00(+0.00%)
Nov 16, 2012 2170 2180 2157 2157 0 -13.00(-0.60%)
Nov 15, 2012 2176 2180 2160 2170 0 -5.89(-0.27%)
Nov 14, 2012 2176 2196 2169 2176 0 +0.53(+0.02%)
Nov 13, 2012 2183 2183 2151 2175 0 -8.06(-0.37%)
Nov 12, 2012 2183 2189 2173 2183 0 +0.17(+0.01%)
Nov 11, 2012 2175 2184 2159 2183 0 +0.00(+0.00%)
Nov 10, 2012 2175 2184 2159 2183 0 +0.00(+0.00%)
Nov 09, 2012 2175 2184 2159 2183 0 +8.06(+0.37%)
Nov 08, 2012 2204 2205 2174 2175 0 -28.63(-1.30%)
Nov 07, 2012 2231 2241 2188 2204 0 -27.41(-1.23%)
Nov 06, 2012 2221 2232 2211 2231 0 +9.86(+0.44%)
Nov 05, 2012 2227 2227 2209 2221 0 -5.32(-0.24%)
Nov 03, 2012 2184 2227 2184 2227 0 +0.00(+0.00%)
Nov 02, 2012 2184 2227 2184 2227 0 +42.54(+1.95%)
Nov 01, 2012 2176 2190 2172 2184 0 +0.00(+0.00%)
Oct 31, 2012 2176 2190 2172 2184 0 +7.79(+0.36%)
Oct 30, 2012 2136 2177 2134 2176 0 +40.30(+1.89%)
Oct 29, 2012 2147 2159 2133 2136 0 -10.79(-0.50%)
Oct 27, 2012 2145 2161 2142 2147 0 +0.00(+0.00%)
Oct 26, 2012 2145 2161 2142 2147 0 +0.00(+0.00%)
Oct 25, 2012 2145 2161 2142 2147 0 +2.01(+0.09%)
Oct 24, 2012 2146 2158 2136 2145 0 -0.95(-0.04%)
Oct 23, 2012 2194 2195 2143 2146 0 -48.35(-2.20%)
Oct 20, 2012 2230 2230 2193 2194 0 +0.00(+0.00%)
Oct 19, 2012 2230 2230 2193 2194 0 -35.61(-1.60%)
Oct 18, 2012 2227 2233 2221 2230 0 +2.44(+0.11%)
Oct 17, 2012 2199 2227 2195 2227 0 +28.20(+1.28%)
Oct 16, 2012 2168 2199 2168 2199 0 +30.93(+1.43%)
Oct 15, 2012 2150 2168 2149 2168 0 +18.07(+0.84%)
Oct 14, 2012 2161 2166 2144 2150 0 +0.00(+0.00%)
Oct 13, 2012 2161 2166 2144 2150 0 +0.00(+0.00%)
Oct 12, 2012 2161 2166 2144 2150 0 -10.40(-0.48%)
Oct 11, 2012 2128 2162 2118 2161 0 +32.49(+1.53%)
Oct 10, 2012 2133 2137 2120 2128 0 -5.27(-0.25%)
Oct 09, 2012 2148 2153 2127 2133 0 -15.07(-0.70%)
Oct 08, 2012 2173 2173 2143 2148 0 -24.33(-1.12%)
Oct 06, 2012 2146 2181 2142 2173 0 +0.00(+0.00%)
Oct 05, 2012 2146 2181 2142 2173 0 +26.55(+1.24%)
Oct 04, 2012 2140 2148 2125 2146 0 +6.64(+0.31%)
Oct 03, 2012 2125 2140 2115 2140 0 +14.24(+0.67%)
Oct 02, 2012 2126 2135 2106 2125 0 -0.71(-0.03%)
Oct 01, 2012 2090 2127 2086 2126 0 +36.24(+1.73%)
Sep 30, 2012 2109 2117 2075 2090 0 +0.00(+0.00%)
Sep 29, 2012 2109 2117 2075 2090 0 +0.00(+0.00%)
Sep 28, 2012 2109 2117 2075 2090 0 -18.73(-0.89%)
Sep 27, 2012 2090 2109 2087 2108 0 +18.69(+0.89%)
Sep 26, 2012 2133 2133 2083 2090 0 -42.98(-2.02%)
Sep 25, 2012 2140 2140 2118 2133 0 -7.59(-0.35%)
Sep 24, 2012 2157 2157 2127 2140 0 -16.66(-0.77%)
Sep 23, 2012 2141 2164 2141 2157 0 +0.00(+0.00%)
Sep 22, 2012 2141 2164 2141 2157 0 +0.00(+0.00%)
Sep 21, 2012 2141 2164 2141 2157 0 +16.30(+0.76%)
Sep 20, 2012 2166 2166 2129 2141 0 -25.40(-1.17%)
Sep 19, 2012 2169 2180 2154 2166 0 -2.91(-0.13%)
Sep 18, 2012 2198 2198 2157 2169 0 -28.96(-1.32%)
Sep 17, 2012 2209 2209 2186 2198 0 -10.88(-0.49%)
Sep 16, 2012 2132 2210 2131 2209 0 +0.00(+0.00%)
Sep 15, 2012 2132 2210 2131 2209 0 +0.00(+0.00%)
Sep 14, 2012 2132 2210 2131 2209 0 +76.99(+3.61%)
Sep 13, 2012 2149 2157 2121 2132 0 -17.21(-0.80%)
Sep 12, 2012 2128 2153 2128 2149 0 +21.37(+1.00%)
Sep 11, 2012 2114 2128 2091 2128 0 +13.31(+0.63%)
Sep 10, 2012 2117 2126 2108 2114 0 -2.54(-0.12%)
Sep 08, 2012 2099 2122 2099 2117 0 +0.00(+0.00%)
Sep 07, 2012 2099 2122 2099 2117 0 +18.28(+0.87%)
Sep 06, 2012 2031 2099 2031 2099 0 +67.32(+3.31%)
Sep 05, 2012 2018 2032 2008 2031 0 +13.48(+0.67%)
Sep 04, 2012 2023 2033 2013 2018 0 -5.30(-0.26%)
Sep 03, 2012 2016 2034 2011 2023 0 +6.61(+0.33%)
Sep 02, 2012 1990 2021 1984 2017 0 +0.00(+0.00%)
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