AT & S Austria Technologi... (AUS.DE)
12.82
-0.26 (-1.99%)
At close: Mar 13, 2025, 4:37 PM
AUS.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 13.17 | 13.18 | 12.97 | 13.08 | 0.13 | 1.00% | 790 |
| Mar 11, 2025 | 12.91 | 13.28 | 12.82 | 12.95 | -0.14 | -1.07% | 6,356 |
| Mar 10, 2025 | 13.32 | 13.47 | 12.60 | 13.09 | -0.13 | -0.98% | 4,426 |
| Mar 7, 2025 | 12.80 | 13.22 | 12.80 | 13.22 | 0.42 | 3.28% | 2,185 |
| Mar 6, 2025 | 12.71 | 12.80 | 12.55 | 12.80 | 0.56 | 4.58% | 265 |
| Mar 5, 2025 | 11.98 | 12.41 | 11.98 | 12.24 | 0.43 | 3.64% | 320 |
| Mar 4, 2025 | 12.15 | 12.15 | 11.81 | 11.81 | -0.78 | -6.20% | 112 |
| Mar 3, 2025 | 12.90 | 12.90 | 12.44 | 12.59 | -0.74 | -5.55% | 8,151 |
| Feb 28, 2025 | 12.85 | 13.33 | 12.51 | 13.33 | 0.15 | 1.14% | 2,983 |
| Feb 27, 2025 | 13.03 | 13.22 | 13.03 | 13.18 | -0.25 | -1.86% | 612 |
| Feb 26, 2025 | 12.76 | 13.52 | 12.76 | 13.43 | 0.78 | 6.17% | 2,787 |
| Feb 25, 2025 | 12.59 | 12.71 | 12.47 | 12.65 | -0.13 | -1.02% | 3,542 |
| Feb 24, 2025 | 12.69 | 12.78 | 12.23 | 12.78 | -0.14 | -1.08% | 4,256 |
| Feb 21, 2025 | 12.67 | 13.16 | 12.57 | 12.92 | 0.40 | 3.19% | 4,013 |
| Feb 20, 2025 | 11.91 | 12.58 | 11.91 | 12.52 | 0.88 | 7.56% | 1,878 |
| Feb 19, 2025 | 12.01 | 12.01 | 11.64 | 11.64 | -0.25 | -2.10% | 1,016 |
| Feb 18, 2025 | 12.17 | 12.17 | 11.83 | 11.89 | -0.49 | -3.96% | 2,239 |
| Feb 17, 2025 | 12.63 | 12.63 | 12.38 | 12.38 | -0.29 | -2.29% | 38 |
| Feb 14, 2025 | 12.61 | 12.71 | 12.37 | 12.67 | 0.12 | 0.96% | 432 |
| Feb 13, 2025 | 12.05 | 12.55 | 11.96 | 12.55 | 0.59 | 4.93% | 3,198 |
| Feb 12, 2025 | 12.04 | 12.04 | 11.80 | 11.96 | -0.22 | -1.81% | 1,044 |
| Feb 11, 2025 | 11.83 | 12.18 | 11.83 | 12.18 | 0.38 | 3.22% | 420 |
| Feb 10, 2025 | 11.16 | 11.82 | 11.16 | 11.80 | 0.70 | 6.31% | 4,063 |
| Feb 7, 2025 | 11.83 | 11.83 | 11.00 | 11.10 | -0.73 | -6.17% | 7,168 |
| Feb 6, 2025 | 11.88 | 11.96 | 11.80 | 11.83 | 0.04 | 0.34% | 2,230 |
| Feb 5, 2025 | 11.77 | 11.89 | 11.40 | 11.79 | -0.05 | -0.42% | 1,906 |
| Feb 4, 2025 | 12.87 | 12.98 | 11.79 | 11.84 | -0.86 | -6.77% | 3,070 |
| Feb 3, 2025 | 12.01 | 12.70 | 11.78 | 12.70 | -0.50 | -3.79% | 7,481 |
| Jan 31, 2025 | 13.17 | 13.20 | 13.00 | 13.20 | 0.06 | 0.46% | 1,778 |
| Jan 30, 2025 | 13.00 | 13.14 | 12.89 | 13.14 | 0.22 | 1.70% | 1,735 |
| Jan 29, 2025 | 12.68 | 13.06 | 12.50 | 12.92 | 0.26 | 2.05% | 4,228 |
| Jan 28, 2025 | 12.20 | 12.66 | 12.20 | 12.66 | 0.43 | 3.52% | 3,605 |
| Jan 27, 2025 | 12.43 | 12.43 | 12.23 | 12.23 | -0.19 | -1.53% | 435 |
| Jan 24, 2025 | 12.48 | 12.48 | 12.26 | 12.42 | 0.09 | 0.73% | 337 |
| Jan 23, 2025 | 12.07 | 12.33 | 11.92 | 12.33 | 0.40 | 3.35% | 1,622 |
| Jan 22, 2025 | 11.78 | 12.02 | 11.72 | 11.93 | 0.32 | 2.76% | 418 |
| Jan 21, 2025 | 11.92 | 12.01 | 11.56 | 11.61 | -0.19 | -1.61% | 691 |
| Jan 20, 2025 | 11.51 | 11.80 | 11.45 | 11.80 | 0.27 | 2.34% | 1,408 |
| Jan 17, 2025 | 11.39 | 11.60 | 11.39 | 11.53 | 0.28 | 2.49% | 467 |
| Jan 16, 2025 | 11.44 | 11.44 | 11.25 | 11.25 | -0.20 | -1.75% | 560 |
| Jan 15, 2025 | 11.55 | 11.74 | 11.45 | 11.45 | 0.00 | 0.00% | 8,221 |
| Jan 14, 2025 | 11.65 | 11.65 | 11.45 | 11.45 | -0.21 | -1.80% | 624 |
| Jan 13, 2025 | 11.58 | 11.72 | 11.05 | 11.66 | 0.11 | 0.95% | 6,197 |
| Jan 10, 2025 | 11.30 | 11.68 | 11.30 | 11.55 | 0.22 | 1.94% | 3,415 |
| Jan 9, 2025 | 11.23 | 11.34 | 11.11 | 11.33 | -0.23 | -1.99% | 569 |
| Jan 8, 2025 | 12.20 | 12.20 | 11.18 | 11.56 | -0.66 | -5.40% | 4,242 |
| Jan 7, 2025 | 13.56 | 13.60 | 12.22 | 12.22 | -1.29 | -9.55% | 2,909 |
| Jan 6, 2025 | 13.47 | 13.53 | 13.27 | 13.51 | 0.19 | 1.43% | 1,609 |
| Jan 3, 2025 | 13.52 | 13.95 | 13.32 | 13.32 | 0.14 | 1.06% | 6,876 |
| Jan 2, 2025 | 12.20 | 13.18 | 12.17 | 13.18 | 0.88 | 7.15% | 15,163 |