Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	49.300	49.450	47.850	48.650	47.188	12,802
2024-06-06	48.100	49.400	48.100	49.100	47.624	20,625
2024-06-05	49.350	49.350	47.750	48.200	46.751	17,362
2024-06-04	48.300	49.500	47.850	49.500	48.012	23,966
2024-06-03	48.450	48.750	48.000	48.400	46.945	14,838
2024-05-31	47.950	48.400	47.100	48.400	46.945	28,596
2024-05-30	46.700	48.250	46.550	48.250	46.800	12,080
2024-05-29	46.900	47.050	46.600	46.850	45.442	15,484
2024-05-28	46.000	46.850	46.000	46.800	45.393	13,624
2024-05-27	46.000	46.250	45.750	46.250	44.860	7,760
2024-05-24	45.800	46.000	45.200	45.900	44.520	6,324
2024-05-23	46.500	46.600	45.700	45.800	44.423	8,872
2024-05-22	46.600	46.700	46.200	46.450	45.054	7,926
2024-05-21	46.300	46.900	46.200	46.700	45.296	9,735
2024-05-20	46.500	46.600	46.300	46.500	45.102	5,295
2024-05-17	46.300	46.750	45.650	46.500	45.102	7,060
2024-05-16	46.300	47.000	46.050	46.050	44.666	10,083
2024-05-15	46.850	47.200	46.400	46.700	44.278	9,043
2024-05-14	47.000	47.300	46.600	46.900	44.467	11,130
2024-05-13	47.650	47.650	47.100	47.300	44.847	4,677
2024-05-10	47.900	48.000	47.050	47.350	44.894	7,538
2024-05-09	47.700	48.100	47.500	47.750	45.273	3,954
2024-05-08	47.000	47.950	47.000	47.450	44.989	10,262
2024-05-07	47.250	47.300	46.800	47.250	44.799	5,917
2024-05-06	47.200	47.650	46.950	47.050	44.610	10,476
2024-05-03	46.000	48.000	45.750	47.350	44.894	27,095
2024-05-02	45.350	46.000	45.350	45.700	43.330	5,948
2024-04-30	45.550	45.850	45.350	45.500	43.140	11,929
2024-04-29	45.800	46.000	45.300	45.400	43.045	16,476
2024-04-26	44.200	45.900	44.200	45.550	43.187	15,384
2024-04-25	44.100	44.350	43.850	44.000	41.718	6,058
2024-04-24	44.050	44.300	43.700	43.700	41.433	7,827
2024-04-23	43.350	44.250	43.350	44.000	41.718	3,302
2024-04-22	43.350	43.850	43.350	43.600	41.339	5,297
2024-04-19	43.700	43.700	43.000	43.250	41.007	3,894
2024-04-18	43.850	44.150	43.750	43.750	41.481	3,056
2024-04-17	43.300	44.550	43.300	43.900	41.623	7,242
2024-04-16	43.300	43.750	42.350	43.450	41.196	20,320
2024-04-15	43.950	44.300	43.450	43.950	41.670	14,437
2024-04-12	44.500	44.850	43.900	43.900	41.623	6,034
2024-04-11	44.700	44.900	44.450	44.500	42.192	15,865
2024-04-10	44.800	45.150	44.500	44.850	42.524	21,071
2024-04-09	45.050	45.050	44.500	44.550	42.239	5,295
2024-04-08	44.650	44.950	44.550	44.850	42.524	7,400
2024-04-05	44.200	44.750	44.200	44.650	42.334	9,707
2024-04-04	45.600	45.600	44.300	44.700	42.382	11,208
2024-04-03	45.100	45.550	44.850	45.400	43.045	9,590
2024-04-02	45.750	45.800	44.850	45.150	42.808	11,722
2024-03-28	45.800	45.800	45.250	45.700	43.330	8,596
2024-03-27	45.850	46.100	45.300	45.550	43.187	16,371
2024-03-26	45.300	45.900	45.200	45.800	43.424	8,204
2024-03-25	45.900	46.700	44.950	45.000	42.666	25,560
2024-03-22	44.400	45.200	44.400	44.950	42.619	15,040
2024-03-21	43.400	44.450	42.950	44.400	42.097	26,315
2024-03-20	42.300	43.950	42.100	42.900	40.675	18,136
2024-03-19	41.400	41.750	41.300	41.650	39.490	5,146
2024-03-18	41.300	41.550	41.300	41.450	39.300	7,778
2024-03-15	42.050	42.100	41.200	41.300	39.158	16,062
2024-03-14	41.800	42.600	41.700	42.250	40.059	24,697
2024-03-13	41.800	42.200	41.400	42.000	39.822	19,438

← NewerPage 11 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.