Vienna - Delayed Quote EUR

AGRANA Beteiligungs-Aktiengesellschaft (AGR.VI)

Compare
10.35 -0.20 (-1.90%)
At close: October 25 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 10.50 10.50 10.35 10.35 10.35 19,448
Oct 24, 2024 10.65 10.65 10.50 10.55 10.55 15,818
Oct 23, 2024 10.60 10.65 10.55 10.60 10.60 24,816
Oct 22, 2024 10.60 10.65 10.50 10.65 10.65 29,562
Oct 21, 2024 10.65 10.70 10.60 10.60 10.60 17,042
Oct 18, 2024 10.75 10.80 10.60 10.65 10.65 4,697
Oct 17, 2024 10.65 10.80 10.50 10.75 10.75 12,522
Oct 16, 2024 10.60 10.80 10.60 10.65 10.65 8,844
Oct 15, 2024 10.65 10.80 10.65 10.75 10.75 18,557
Oct 14, 2024 10.80 10.90 10.60 10.65 10.65 23,628
Oct 11, 2024 11.00 11.00 10.80 10.90 10.90 23,918
Oct 10, 2024 11.00 11.05 10.80 11.00 11.00 7,137
Oct 9, 2024 11.10 11.10 10.85 11.00 11.00 6,024
Oct 8, 2024 11.00 11.10 10.85 11.00 11.00 31,766
Oct 7, 2024 10.85 11.10 10.80 11.10 11.10 34,551
Oct 4, 2024 11.00 11.00 10.90 10.95 10.95 11,240
Oct 3, 2024 10.90 11.00 10.80 10.95 10.95 15,911
Oct 2, 2024 10.90 11.10 10.80 11.00 11.00 15,851
Oct 1, 2024 11.10 11.10 10.80 10.80 10.80 21,975
Sep 30, 2024 11.00 11.00 10.85 10.95 10.95 27,297
Sep 27, 2024 11.10 11.20 11.00 11.15 11.15 23,800
Sep 26, 2024 11.05 11.05 10.85 10.95 10.95 16,767
Sep 25, 2024 11.05 11.10 10.90 11.00 11.00 10,127
Sep 24, 2024 11.05 11.30 10.95 11.05 11.05 27,572
Sep 23, 2024 11.20 11.35 11.05 11.05 11.05 12,136
Sep 20, 2024 11.30 11.45 11.00 11.00 11.00 22,939
Sep 19, 2024 11.50 11.50 11.30 11.30 11.30 9,348
Sep 18, 2024 11.50 11.50 11.35 11.35 11.35 8,581
Sep 17, 2024 11.70 11.70 11.50 11.50 11.50 3,385
Sep 16, 2024 11.80 11.85 11.50 11.60 11.60 34,025
Sep 13, 2024 11.90 11.90 11.75 11.80 11.80 1,374
Sep 12, 2024 11.75 11.75 11.65 11.75 11.75 11,782
Sep 11, 2024 11.75 11.75 11.60 11.60 11.60 6,115
Sep 10, 2024 11.80 11.80 11.60 11.75 11.75 18,037
Sep 9, 2024 12.00 12.00 11.50 11.50 11.50 9,021
Sep 6, 2024 11.90 12.00 11.90 12.00 12.00 2,670
Sep 5, 2024 12.00 12.00 11.85 12.00 12.00 5,110
Sep 4, 2024 12.00 12.00 11.80 11.85 11.85 8,676
Sep 3, 2024 12.00 12.10 11.95 11.95 11.95 5,939
Sep 2, 2024 12.00 12.05 11.85 12.00 12.00 15,516
Aug 30, 2024 12.10 12.10 11.90 12.10 12.10 4,753
Aug 29, 2024 12.00 12.10 11.95 12.00 12.00 4,201
Aug 28, 2024 12.10 12.10 11.90 12.00 12.00 6,446
Aug 27, 2024 12.00 12.15 11.90 11.95 11.95 4,005
Aug 26, 2024 12.00 12.15 11.95 12.05 12.05 8,346
Aug 23, 2024 11.90 12.15 11.90 12.10 12.10 15,599
Aug 22, 2024 12.20 12.20 11.90 11.90 11.90 18,866
Aug 21, 2024 12.05 12.25 12.05 12.10 12.10 2,944
Aug 20, 2024 12.20 12.20 12.10 12.20 12.20 3,250
Aug 19, 2024 12.05 12.15 12.00 12.15 12.15 29,709
Aug 16, 2024 12.30 12.30 11.95 12.10 12.10 20,603
Aug 15, 2024 12.20 12.25 12.10 12.15 12.15 2,547
Aug 14, 2024 12.20 12.25 12.10 12.15 12.15 3,790
Aug 13, 2024 12.10 12.20 12.05 12.15 12.15 5,621
Aug 12, 2024 12.20 12.25 12.00 12.00 12.00 7,938
Aug 9, 2024 12.25 12.25 12.05 12.10 12.10 16,542
Aug 8, 2024 12.25 12.25 12.15 12.20 12.20 7,020
Aug 7, 2024 12.20 12.25 12.10 12.10 12.10 11,549
Aug 6, 2024 12.20 12.20 12.00 12.20 12.20 8,679
Aug 5, 2024 12.30 12.30 11.95 12.10 12.10 24,747
Aug 2, 2024 12.25 12.30 12.10 12.20 12.20 22,887
Aug 1, 2024 12.65 12.70 12.45 12.45 12.45 15,355
Jul 31, 2024 12.80 12.80 12.60 12.60 12.60 9,281
Jul 30, 2024 12.80 13.00 12.70 12.70 12.70 16,556
Jul 29, 2024 13.00 13.10 12.80 12.90 12.90 18,375
Jul 26, 2024 12.85 12.95 12.80 12.85 12.85 7,455
Jul 25, 2024 12.85 12.95 12.80 12.80 12.80 5,810
Jul 24, 2024 12.95 12.95 12.80 12.85 12.85 9,728
Jul 23, 2024 13.10 13.10 12.90 12.95 12.95 7,119
Jul 22, 2024 13.00 13.15 12.95 13.00 13.00 16,500
Jul 19, 2024 13.00 13.15 12.90 13.00 13.00 7,020
Jul 18, 2024 13.10 13.10 12.90 12.95 12.95 14,785
Jul 17, 2024 13.05 13.15 12.90 13.00 13.00 24,312
Jul 16, 2024 13.40 13.40 13.05 13.05 13.05 13,306
Jul 15, 2024 13.30 13.45 13.20 13.20 13.20 13,611
Jul 12, 2024 13.25 13.45 13.20 13.20 13.20 12,087
Jul 11, 2024 13.65 13.65 13.25 13.25 13.25 10,928
Jul 10, 2024 0.90 Dividend
Jul 10, 2024 13.35 13.45 13.20 13.20 13.20 20,917
Jul 9, 2024 14.05 14.10 13.85 14.00 13.10 22,361
Jul 8, 2024 14.00 14.20 13.90 14.00 13.10 26,064
Jul 5, 2024 14.00 14.00 13.90 13.90 13.01 5,911
Jul 4, 2024 13.95 13.95 13.85 13.95 13.05 7,235
Jul 3, 2024 14.05 14.05 13.85 13.85 12.96 10,301
Jul 2, 2024 13.95 14.10 13.85 13.85 12.96 12,451
Jul 1, 2024 13.90 14.05 13.90 14.05 13.15 10,906
Jun 28, 2024 13.95 14.00 13.85 13.90 13.01 6,787
Jun 27, 2024 14.10 14.10 13.90 13.90 13.01 10,296
Jun 26, 2024 13.90 14.00 13.90 13.90 13.01 4,411
Jun 25, 2024 14.10 14.10 13.90 13.90 13.01 6,815
Jun 24, 2024 14.10 14.10 13.90 13.95 13.05 5,472
Jun 21, 2024 14.00 14.05 13.80 14.00 13.10 16,260
Jun 20, 2024 14.00 14.00 13.80 13.85 12.96 12,164
Jun 19, 2024 14.05 14.10 13.80 13.90 13.01 8,850
Jun 18, 2024 13.85 14.15 13.80 13.80 12.91 7,062
Jun 17, 2024 14.10 14.10 13.80 13.80 12.91 8,902
Jun 14, 2024 13.90 14.20 13.90 13.90 13.01 13,157
Jun 13, 2024 14.20 14.30 13.80 13.90 13.01 12,968
Jun 12, 2024 13.95 14.20 13.80 14.05 13.15 19,895
Jun 11, 2024 14.00 14.05 13.75 13.80 12.91 4,875
Jun 10, 2024 14.15 14.15 13.85 13.90 13.01 8,233
Jun 7, 2024 13.80 14.25 13.80 14.25 13.33 24,910
Jun 6, 2024 13.65 13.90 13.55 13.85 12.96 25,488
Jun 5, 2024 13.70 13.70 13.50 13.60 12.73 18,137
Jun 4, 2024 14.10 14.10 13.55 13.70 12.82 15,814
Jun 3, 2024 13.80 14.10 13.70 14.10 13.19 14,377
May 31, 2024 13.65 13.80 13.55 13.55 12.68 6,519
May 30, 2024 13.70 13.75 13.50 13.75 12.87 2,816
May 29, 2024 13.50 13.70 13.50 13.65 12.77 6,157
May 28, 2024 13.70 13.70 13.50 13.60 12.73 9,242
May 27, 2024 13.65 13.75 13.50 13.60 12.73 35,185
May 24, 2024 13.45 13.60 13.45 13.50 12.63 10,829
May 23, 2024 13.60 13.65 13.40 13.45 12.59 7,728
May 22, 2024 13.50 13.70 13.40 13.55 12.68 22,020
May 21, 2024 13.65 14.00 13.50 13.55 12.68 30,427
May 20, 2024 13.70 14.00 13.70 13.70 12.82 5,618
May 17, 2024 13.50 13.75 13.50 13.60 12.73 7,759
May 16, 2024 13.60 13.85 13.50 13.60 12.73 9,250
May 15, 2024 13.55 13.70 13.40 13.70 12.82 12,932
May 14, 2024 13.50 13.70 13.40 13.50 12.63 19,736
May 13, 2024 13.30 13.50 13.30 13.50 12.63 8,325
May 10, 2024 13.50 13.50 13.35 13.45 12.59 7,729
May 9, 2024 13.50 13.50 13.30 13.50 12.63 7,461
May 8, 2024 13.30 13.60 13.30 13.45 12.59 26,067
May 7, 2024 13.50 13.55 13.30 13.50 12.63 15,011
May 6, 2024 13.55 13.60 13.35 13.40 12.54 14,693
May 3, 2024 13.50 13.50 13.35 13.45 12.59 6,847
May 2, 2024 13.35 13.55 13.35 13.50 12.63 7,365
Apr 30, 2024 13.55 13.55 13.35 13.45 12.59 5,685
Apr 29, 2024 13.55 13.60 13.40 13.40 12.54 2,613
Apr 26, 2024 13.75 13.75 13.40 13.55 12.68 8,584
Apr 25, 2024 13.40 13.60 13.40 13.40 12.54 3,588
Apr 24, 2024 13.60 13.70 13.40 13.40 12.54 4,882
Apr 23, 2024 13.45 13.60 13.40 13.55 12.68 5,751
Apr 22, 2024 13.50 13.55 13.25 13.35 12.49 12,094
Apr 19, 2024 13.30 13.50 13.30 13.45 12.59 5,829
Apr 18, 2024 13.45 13.50 13.30 13.45 12.59 7,325
Apr 17, 2024 13.45 13.65 13.30 13.30 12.45 13,232
Apr 16, 2024 13.50 13.60 13.30 13.50 12.63 18,648
Apr 15, 2024 13.55 13.75 13.50 13.50 12.63 8,382
Apr 12, 2024 13.75 13.75 13.55 13.55 12.68 2,439
Apr 11, 2024 13.80 13.80 13.50 13.60 12.73 9,530
Apr 10, 2024 13.65 13.90 13.65 13.65 12.77 8,858
Apr 9, 2024 13.80 13.80 13.65 13.65 12.77 3,022
Apr 8, 2024 13.60 13.85 13.60 13.70 12.82 6,288
Apr 5, 2024 13.80 13.90 13.70 13.75 12.87 3,161
Apr 4, 2024 13.85 13.85 13.60 13.65 12.77 4,057
Apr 3, 2024 13.75 13.80 13.55 13.80 12.91 11,687
Apr 2, 2024 14.25 14.25 13.35 13.60 12.73 29,930
Mar 28, 2024 13.40 14.00 13.40 14.00 13.10 15,355
Mar 27, 2024 13.55 13.55 13.40 13.40 12.54 8,383
Mar 26, 2024 13.50 13.55 13.40 13.50 12.63 3,766
Mar 25, 2024 13.55 13.55 13.45 13.50 12.63 9,547
Mar 22, 2024 13.55 13.60 13.50 13.55 12.68 2,237
Mar 21, 2024 13.50 13.55 13.40 13.55 12.68 12,273
Mar 20, 2024 13.60 13.60 13.40 13.55 12.68 7,020
Mar 19, 2024 13.70 13.70 13.40 13.55 12.68 6,486
Mar 18, 2024 13.50 13.85 13.30 13.70 12.82 27,546
Mar 15, 2024 13.35 13.60 13.30 13.35 12.49 6,123
Mar 14, 2024 13.25 13.60 13.25 13.35 12.49 5,589
Mar 13, 2024 13.35 13.40 13.25 13.40 12.54 5,003
Mar 12, 2024 13.35 13.35 13.20 13.20 12.35 5,150
Mar 11, 2024 13.25 13.35 13.25 13.35 12.49 2,926
Mar 8, 2024 13.25 13.35 13.20 13.20 12.35 49,056
Mar 7, 2024 13.25 13.30 13.00 13.10 12.26 18,106
Mar 6, 2024 13.15 13.35 13.05 13.10 12.26 8,448
Mar 5, 2024 13.60 13.60 13.05 13.05 12.21 10,151
Mar 4, 2024 13.45 13.45 13.30 13.30 12.45 4,494
Mar 1, 2024 13.30 13.55 13.30 13.30 12.45 3,814
Feb 29, 2024 13.20 13.45 13.15 13.35 12.49 11,637
Feb 28, 2024 13.40 13.40 13.05 13.20 12.35 17,290
Feb 27, 2024 13.40 13.40 13.25 13.30 12.45 13,888
Feb 26, 2024 13.50 13.60 13.35 13.45 12.59 14,132
Feb 23, 2024 13.55 13.55 13.45 13.50 12.63 3,573
Feb 22, 2024 13.65 13.65 13.40 13.40 12.54 5,589
Feb 21, 2024 13.40 13.60 13.40 13.60 12.73 5,300
Feb 20, 2024 13.50 13.65 13.40 13.40 12.54 11,145
Feb 19, 2024 13.65 13.75 13.50 13.50 12.63 8,668
Feb 16, 2024 13.40 13.65 13.35 13.65 12.77 12,674
Feb 15, 2024 13.60 13.65 13.45 13.55 12.68 7,687
Feb 14, 2024 13.65 13.65 13.45 13.45 12.59 7,975
Feb 13, 2024 13.40 13.65 13.40 13.55 12.68 9,007
Feb 12, 2024 13.50 13.60 13.30 13.50 12.63 24,266
Feb 9, 2024 13.60 13.65 13.35 13.45 12.59 18,776
Feb 8, 2024 13.50 13.70 13.50 13.50 12.63 10,759
Feb 7, 2024 13.70 13.75 13.50 13.50 12.63 16,668
Feb 6, 2024 13.95 13.95 13.50 13.50 12.63 42,022
Feb 5, 2024 14.00 14.15 13.85 13.85 12.96 6,888
Feb 2, 2024 14.00 14.05 13.85 13.90 13.01 10,544
Feb 1, 2024 14.15 14.20 13.90 13.90 13.01 14,564
Jan 31, 2024 14.10 14.20 13.95 14.05 13.15 8,120
Jan 30, 2024 14.10 14.15 13.95 13.95 13.05 7,127
Jan 29, 2024 14.10 14.30 14.00 14.00 13.10 8,134
Jan 26, 2024 14.05 14.15 14.00 14.00 13.10 7,511
Jan 25, 2024 14.10 14.10 13.90 13.95 13.05 7,614
Jan 24, 2024 13.95 14.10 13.90 13.95 13.05 6,987
Jan 23, 2024 14.05 14.10 13.80 13.90 13.01 17,393
Jan 22, 2024 14.15 14.15 13.80 13.90 13.01 27,205
Jan 19, 2024 14.10 14.30 14.00 14.00 13.10 8,005
Jan 18, 2024 14.30 14.30 14.10 14.15 13.24 7,122
Jan 17, 2024 14.15 14.35 14.10 14.25 13.33 10,968
Jan 16, 2024 14.35 14.45 14.15 14.25 13.33 10,434
Jan 15, 2024 14.50 14.50 14.35 14.35 13.43 11,770
Jan 12, 2024 14.50 14.55 14.25 14.35 13.43 24,900
Jan 11, 2024 14.30 14.85 14.30 14.35 13.43 39,868
Jan 10, 2024 14.20 14.35 14.20 14.35 13.43 11,764
Jan 9, 2024 14.50 14.50 14.20 14.20 13.29 9,283
Jan 8, 2024 14.35 14.45 14.20 14.25 13.33 14,080
Jan 5, 2024 14.50 14.50 14.20 14.20 13.29 10,808
Jan 4, 2024 14.20 14.45 14.20 14.40 13.47 7,909
Jan 3, 2024 14.55 14.55 14.20 14.20 13.29 17,120
Jan 2, 2024 14.10 14.45 14.10 14.40 13.47 10,557
Dec 29, 2023 14.00 14.15 14.00 14.10 13.19 22,433
Dec 28, 2023 14.00 14.05 13.85 14.00 13.10 38,063
Dec 27, 2023 14.10 14.10 13.80 13.90 13.01 21,815
Dec 22, 2023 13.90 14.05 13.85 14.05 13.15 15,634
Dec 21, 2023 14.05 14.15 13.85 13.90 13.01 27,870
Dec 20, 2023 13.85 14.30 13.85 14.10 13.19 51,654
Dec 19, 2023 13.90 14.10 13.80 14.00 13.10 28,350
Dec 18, 2023 14.00 14.05 13.80 13.85 12.96 20,148
Dec 15, 2023 13.95 14.10 13.70 13.85 12.96 49,591
Dec 14, 2023 13.90 14.25 13.80 13.90 13.01 32,644
Dec 13, 2023 13.65 14.00 13.65 13.95 13.05 25,594
Dec 12, 2023 13.75 14.05 13.65 13.65 12.77 24,130
Dec 11, 2023 14.15 14.15 13.80 13.80 12.91 28,069
Dec 8, 2023 13.80 14.10 13.80 13.80 12.91 19,350
Dec 7, 2023 13.70 14.05 13.60 13.80 12.91 25,698
Dec 6, 2023 13.70 13.80 13.55 13.55 12.68 33,642
Dec 5, 2023 13.65 13.80 13.65 13.65 12.77 15,895
Dec 4, 2023 13.80 13.80 13.65 13.65 12.77 17,505
Dec 1, 2023 13.70 14.00 13.65 13.80 12.91 29,572
Nov 30, 2023 14.00 14.00 13.55 13.55 12.68 311,598
Nov 29, 2023 13.75 14.00 13.75 14.00 13.10 21,051
Nov 28, 2023 13.90 13.95 13.60 13.95 13.05 25,934
Nov 27, 2023 13.90 14.00 13.60 13.70 12.82 20,674
Nov 24, 2023 13.90 13.95 13.70 13.90 13.01 21,035
Nov 23, 2023 14.10 14.20 13.85 13.85 12.96 9,853
Nov 22, 2023 13.75 14.00 13.75 13.90 13.01 19,286
Nov 21, 2023 14.30 14.35 13.55 13.55 12.68 47,010
Nov 20, 2023 14.60 14.65 14.20 14.20 13.29 14,686
Nov 17, 2023 14.60 14.65 14.30 14.30 13.38 20,266
Nov 16, 2023 14.60 14.70 14.50 14.50 13.57 50,730
Nov 15, 2023 14.95 14.95 14.50 14.60 13.66 67,957
Nov 14, 2023 14.90 14.95 14.75 14.95 13.99 9,621
Nov 13, 2023 14.75 14.95 14.70 14.75 13.80 12,951
Nov 10, 2023 14.80 14.90 14.75 14.75 13.80 13,947
Nov 9, 2023 14.80 14.95 14.70 14.80 13.85 11,723
Nov 8, 2023 14.75 14.80 14.65 14.80 13.85 7,565
Nov 7, 2023 15.00 15.00 14.75 14.85 13.90 7,646
Nov 6, 2023 14.90 15.00 14.70 15.00 14.04 15,638
Nov 3, 2023 15.25 15.30 14.55 14.65 13.71 44,863
Nov 2, 2023 15.25 15.30 15.05 15.20 14.22 5,536
Nov 1, 2023 15.15 15.25 15.05 15.05 14.08 2,967
Oct 31, 2023 15.25 15.30 15.05 15.05 14.08 3,946
Oct 30, 2023 15.20 15.25 15.15 15.20 14.22 3,542
Oct 27, 2023 15.30 15.55 15.25 15.35 14.36 3,937
Oct 25, 2023 15.15 15.55 15.10 15.55 14.55 4,114

Related Tickers