Vossloh AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	47.450	48.250	47.100	48.000	46.557	8,215
2024-08-29	47.450	48.000	47.200	47.450	46.024	4,557
2024-08-28	47.650	47.850	47.050	47.550	46.121	7,236
2024-08-27	47.950	47.950	46.600	47.350	45.927	19,097
2024-08-26	47.650	48.150	47.500	47.850	46.412	4,453
2024-08-23	49.150	49.150	47.500	48.000	46.557	12,628
2024-08-22	49.050	49.450	48.900	49.100	47.624	5,868
2024-08-21	48.300	49.400	48.300	49.100	47.624	3,392
2024-08-20	48.500	48.600	48.350	48.350	46.897	3,810
2024-08-19	48.000	48.800	47.950	48.550	47.091	4,462
2024-08-16	48.800	48.900	48.200	48.300	46.848	3,777
2024-08-15	47.850	48.500	47.750	48.500	47.042	9,248
2024-08-14	47.850	47.950	47.700	47.850	46.412	3,070
2024-08-13	47.750	48.100	47.550	47.800	46.363	7,358
2024-08-12	47.800	47.950	47.350	47.350	45.927	6,297
2024-08-09	47.600	48.100	47.400	47.600	46.169	9,748
2024-08-08	47.600	47.700	47.000	47.600	46.169	8,171
2024-08-07	48.200	48.200	47.500	47.500	46.072	8,720
2024-08-06	46.700	47.850	46.550	47.850	46.412	11,870
2024-08-05	46.900	46.900	45.650	46.550	45.151	19,144
2024-08-02	47.250	48.450	46.850	47.150	45.733	10,198
2024-08-01	49.050	49.050	47.600	47.800	46.363	9,028
2024-07-31	49.950	50.000	49.150	49.150	47.673	6,531
2024-07-30	50.400	50.400	49.650	50.000	48.497	9,608
2024-07-29	51.100	51.400	49.800	50.000	48.497	18,488
2024-07-26	49.950	50.800	49.950	50.700	49.176	11,582
2024-07-25	48.050	50.500	47.800	50.500	48.982	25,777
2024-07-24	49.000	49.000	47.850	48.100	46.654	12,202
2024-07-23	49.650	49.650	48.550	48.850	47.382	5,660
2024-07-22	49.000	49.800	49.000	49.550	48.061	16,290
2024-07-19	49.100	49.350	48.900	49.300	47.818	7,941
2024-07-18	49.750	50.100	48.900	49.250	47.770	5,652
2024-07-17	49.750	50.400	49.650	49.650	48.158	14,194
2024-07-16	49.650	50.000	49.300	49.850	48.352	18,364
2024-07-15	48.800	49.900	48.600	49.700	48.206	19,403
2024-07-12	48.400	48.950	48.200	48.700	47.236	14,324
2024-07-11	47.500	48.650	47.500	48.400	46.945	9,250
2024-07-10	46.250	47.300	46.050	47.050	45.636	7,807
2024-07-09	47.200	47.200	46.200	46.250	44.860	5,598
2024-07-08	47.450	47.700	47.200	47.250	45.830	5,809
2024-07-05	47.100	47.650	47.100	47.550	46.121	9,633
2024-07-04	47.400	47.550	47.100	47.450	46.024	12,946
2024-07-03	46.950	47.500	46.800	47.400	45.975	10,102
2024-07-02	47.100	47.100	46.500	46.950	45.539	7,968
2024-07-01	47.050	47.400	46.900	47.000	45.587	10,905
2024-06-28	47.050	47.150	46.650	46.800	45.393	7,404
2024-06-27	46.850	47.650	46.850	47.150	45.733	10,449
2024-06-26	47.550	47.850	46.950	47.000	45.587	8,709
2024-06-25	47.800	47.800	47.200	47.200	45.781	4,781
2024-06-24	47.450	48.300	47.250	47.900	46.460	9,510
2024-06-21	48.700	48.700	47.200	47.200	45.781	19,972
2024-06-20	47.200	48.750	47.200	48.350	46.897	24,969
2024-06-19	47.900	47.900	47.150	47.250	45.830	6,843
2024-06-18	46.650	47.850	46.400	47.500	46.072	23,017
2024-06-17	46.800	47.100	45.750	46.600	45.199	9,735
2024-06-14	48.150	48.300	46.150	46.600	45.199	27,633
2024-06-13	49.800	49.800	48.300	48.300	46.848	19,362
2024-06-12	48.500	49.750	48.250	49.500	48.012	14,942
2024-06-11	49.100	49.400	48.150	48.150	46.703	22,855
2024-06-10	48.500	49.050	48.000	48.900	47.430	9,572

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	1.1500 EUR
2025-05-08	1.1000 EUR
2024-05-16	1.0500 EUR
2023-05-25	1.0000 EUR
2022-05-19	1.0000 EUR
2021-05-20	1.0000 EUR
2020-05-28	1.0000 EUR
2019-05-23	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.