artec technologies AG A6T
XETR · Germany · Technology Services
€1.89-0.08 (-3.82%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.90 | -3.31% | €1.95 | €1.95 | €1.90 | 205 |
| 2026-09-30 | €1.97 | -1.26% | €1.99 | €2.00 | €1.88 | 5.46K |
| 2026-09-29 | €1.99 | +3.11% | €1.92 | €1.99 | €1.92 | 178 |
| 2026-09-28 | €1.93 | +2.12% | €1.96 | €1.96 | €1.93 | 667 |
| 2026-09-25 | €1.89 | 0.00% | €1.89 | €1.89 | €1.89 | 124 |
| 2026-09-24 | €1.89 | +0.53% | €1.88 | €1.93 | €1.88 | 886 |
| 2026-09-23 | €1.88 | -0.53% | €1.88 | €1.88 | €1.87 | 0 |
| 2026-09-22 | €1.89 | 0.00% | €1.89 | €1.89 | €1.89 | 0 |
| 2026-09-21 | €1.89 | +0.53% | €1.81 | €1.89 | €1.81 | 1 |
| 2026-09-18 | €1.88 | 0.00% | €1.88 | €1.88 | €1.88 | 0 |
| 2026-09-17 | €1.88 | +0.80% | €1.87 | €1.88 | €1.87 | 0 |
| 2026-09-16 | €1.87 | -0.80% | €1.86 | €1.90 | €1.86 | 22 |
| 2026-09-15 | €1.88 | -2.59% | €1.96 | €1.96 | €1.88 | 4.54K |
| 2026-09-14 | €1.93 | -0.26% | €1.96 | €1.96 | €1.93 | 0 |
| 2026-09-11 | €1.93 | 0.00% | €1.93 | €1.93 | €1.93 | 0 |
| 2026-09-10 | €1.93 | 0.00% | €1.93 | €1.93 | €1.93 | 210 |
| 2026-09-09 | €1.93 | +0.78% | €1.93 | €1.96 | €1.93 | 3 |
| 2026-09-08 | €1.92 | -1.03% | €1.96 | €1.96 | €1.92 | 1.31K |
| 2026-09-07 | €1.94 | -5.37% | €2.04 | €2.04 | €1.94 | 22.59K |
| 2026-09-04 | €2.05 | -0.97% | €2.09 | €2.09 | €2.05 | 6 |
| 2026-09-03 | €2.07 | +1.47% | €2.02 | €2.07 | €1.98 | 2.64K |
| 2026-09-02 | €2.04 | -0.97% | €2.04 | €2.04 | €2.04 | 0 |
| 2026-09-01 | €2.06 | -0.48% | €2.06 | €2.06 | €2.06 | 0 |
| 2026-08-31 | €2.07 | -4.17% | €2.12 | €2.12 | €2.04 | 5.80K |
| 2026-08-28 | €2.16 | +1.41% | €2.20 | €2.20 | €2.16 | 50 |
| 2026-08-27 | €2.13 | 0.00% | €2.19 | €2.20 | €2.13 | 1.00K |
| 2026-08-26 | €2.13 | 0.00% | €2.13 | €2.13 | €2.13 | 0 |
| 2026-08-25 | €2.13 | 0.00% | €2.13 | €2.13 | €2.13 | 0 |
| 2026-08-24 | €2.13 | -0.47% | €2.13 | €2.13 | €2.13 | 0 |
| 2026-08-21 | €2.14 | 0.00% | €2.20 | €2.20 | €2.08 | 339 |
| 2026-08-20 | €2.14 | -1.38% | €2.09 | €2.14 | €2.09 | 94 |
| 2026-08-19 | €2.17 | 0.00% | €2.17 | €2.17 | €2.17 | 0 |
| 2026-08-18 | €2.17 | 0.00% | €2.17 | €2.17 | €2.17 | 0 |
| 2026-08-17 | €2.17 | 0.00% | €2.24 | €2.24 | €2.09 | 97 |
| 2026-08-14 | €2.17 | +0.46% | €2.17 | €2.17 | €2.17 | 0 |
| 2026-08-13 | €2.16 | +0.93% | €2.10 | €2.16 | €2.10 | 410 |
| 2026-08-12 | €2.14 | -0.93% | €2.14 | €2.14 | €2.14 | 2.90K |
| 2026-08-11 | €2.16 | -3.14% | €2.17 | €2.17 | €2.15 | 1.97K |
| 2026-08-10 | €2.23 | 0.00% | €2.20 | €2.23 | €2.20 | 1 |
| 2026-08-07 | €2.23 | 0.00% | €2.30 | €2.30 | €2.16 | 418 |
| 2026-08-06 | €2.23 | 0.00% | €2.30 | €2.30 | €2.23 | 1 |
| 2026-08-05 | €2.23 | 0.00% | €2.23 | €2.23 | €2.23 | 0 |
| 2026-08-04 | €2.23 | 0.00% | €2.30 | €2.30 | €2.23 | 1 |
| 2026-08-03 | €2.23 | 0.00% | €2.23 | €2.23 | €2.23 | 0 |
| 2026-07-31 | €2.23 | 0.00% | €2.23 | €2.23 | €2.23 | 14 |
| 2026-07-30 | €2.23 | 0.00% | €2.23 | €2.23 | €2.23 | 0 |
| 2026-07-29 | €2.23 | 0.00% | €2.23 | €2.23 | €2.23 | 0 |
| 2026-07-28 | €2.23 | 0.00% | €2.23 | €2.23 | €2.23 | 8 |
| 2026-07-27 | €2.23 | +2.29% | €2.23 | €2.23 | €2.23 | 0 |
| 2026-07-24 | €2.18 | -2.24% | €2.18 | €2.18 | €2.18 | 0 |
| 2026-07-23 | €2.23 | 0.00% | €2.23 | €2.23 | €2.23 | 0 |
| 2026-07-22 | €2.23 | 0.00% | €2.23 | €2.23 | €2.23 | 0 |
| 2026-07-21 | €2.23 | 0.00% | €2.23 | €2.23 | €2.23 | 0 |
| 2026-07-20 | €2.23 | -0.45% | €2.30 | €2.30 | €2.23 | 10 |
| 2026-07-17 | €2.24 | -0.44% | €2.24 | €2.24 | €2.24 | 0 |
| 2026-07-16 | €2.25 | +0.90% | €2.16 | €2.25 | €2.16 | 1 |
| 2026-07-15 | €2.23 | -0.45% | €2.30 | €2.32 | €2.23 | 17 |
| 2026-07-14 | €2.24 | +0.45% | €2.16 | €2.24 | €2.16 | 2 |
| 2026-07-13 | €2.23 | 0.00% | €2.26 | €2.26 | €2.23 | 2 |
| 2026-07-10 | €2.23 | -0.89% | €2.23 | €2.23 | €2.23 | 0 |
| 2026-07-09 | €2.25 | +4.65% | €2.29 | €2.29 | €2.25 | 2 |
| 2026-07-08 | €2.15 | -4.44% | €2.30 | €2.30 | €2.15 | 178 |
| 2026-07-07 | €2.25 | -0.44% | €2.30 | €2.30 | €2.25 | 10 |
| 2026-07-06 | €2.26 | +3.67% | €2.26 | €2.26 | €2.26 | 0 |
| 2026-07-03 | €2.18 | -6.03% | €2.25 | €2.25 | €2.16 | 2.45K |
| 2026-07-02 | €2.32 | -0.43% | €2.32 | €2.32 | €2.32 | 0 |
| 2026-07-01 | €2.33 | +2.19% | €2.30 | €2.33 | €2.25 | 2.00K |
| 2026-06-30 | €2.28 | 0.00% | €2.28 | €2.28 | €2.28 | 0 |
| 2026-06-29 | €2.28 | -2.15% | €2.25 | €2.28 | €2.24 | 12.43K |
| 2026-06-26 | €2.33 | 0.00% | €2.33 | €2.33 | €2.33 | 0 |
| 2026-06-25 | €2.33 | 0.00% | €2.37 | €2.37 | €2.33 | 2.26K |
| 2026-06-24 | €2.33 | -0.43% | €2.35 | €2.35 | €2.25 | 587 |
| 2026-06-23 | €2.34 | +0.86% | €2.34 | €2.34 | €2.34 | 0 |
| 2026-06-22 | €2.32 | +0.87% | €2.35 | €2.38 | €2.25 | 62 |
| 2026-06-19 | €2.30 | +0.88% | €2.30 | €2.30 | €2.26 | 4.58K |
| 2026-06-18 | €2.28 | +0.44% | €2.30 | €2.30 | €2.28 | 25 |
| 2026-06-17 | €2.27 | -0.44% | €2.26 | €2.27 | €2.20 | 223 |
| 2026-06-16 | €2.28 | +0.44% | €2.29 | €2.29 | €2.20 | 187 |
| 2026-06-15 | €2.27 | -1.73% | €2.35 | €2.35 | €2.25 | 2.03K |
| 2026-06-12 | €2.31 | +0.43% | €2.35 | €2.35 | €2.25 | 2 |
| 2026-06-11 | €2.30 | -0.43% | €2.30 | €2.30 | €2.30 | 51 |
| 2026-06-10 | €2.31 | -4.15% | €2.35 | €2.35 | €2.31 | 11.43K |
| 2026-06-09 | €2.41 | -0.41% | €2.48 | €2.48 | €2.41 | 11 |
| 2026-06-08 | €2.42 | +6.14% | €2.39 | €2.45 | €2.35 | 13.77K |
| 2026-06-05 | €2.28 | -1.30% | €2.28 | €2.28 | €2.21 | 105 |
| 2026-06-04 | €2.31 | 0.00% | €2.31 | €2.31 | €2.31 | 0 |
| 2026-06-03 | €2.31 | -4.55% | €2.36 | €2.36 | €2.30 | 3.40K |
| 2026-06-02 | €2.42 | -0.41% | €2.36 | €2.47 | €2.36 | 71 |
| 2026-06-01 | €2.43 | +2.10% | €2.44 | €2.44 | €2.36 | 255 |
| 2026-05-29 | €2.38 | +3.48% | €2.46 | €2.46 | €2.38 | 2.03K |