Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	42.000	42.100	41.750	42.050	39.869	3,300
2024-03-11	41.600	42.000	41.300	42.000	39.822	8,420
2024-03-08	42.400	42.450	41.700	41.900	39.727	4,484
2024-03-07	42.800	42.800	42.100	42.450	40.248	9,813
2024-03-06	42.450	43.000	42.150	42.700	40.485	12,953
2024-03-05	41.450	42.250	41.450	42.200	40.011	10,840
2024-03-04	41.050	41.800	40.700	41.700	39.537	17,290
2024-03-01	40.950	41.100	40.750	41.100	38.968	6,330
2024-02-29	40.800	41.150	40.750	40.900	38.779	21,072
2024-02-28	40.650	41.150	40.650	41.050	38.921	15,927
2024-02-27	40.650	40.900	40.550	40.750	38.636	7,775
2024-02-26	40.300	40.800	40.300	40.800	38.684	5,273
2024-02-23	40.950	40.950	40.400	40.600	38.494	3,983
2024-02-22	40.800	41.000	40.400	40.650	38.542	7,540
2024-02-21	40.800	40.800	40.600	40.600	38.494	1,764
2024-02-20	40.800	40.800	40.450	40.600	38.494	3,680
2024-02-19	40.950	41.200	40.800	40.950	38.826	7,067
2024-02-16	41.000	41.250	40.800	41.050	38.921	10,250
2024-02-15	41.550	41.550	41.150	41.250	39.110	7,569
2024-02-14	40.700	41.250	40.700	41.250	39.110	11,611
2024-02-13	41.000	41.000	40.700	40.850	38.731	6,844
2024-02-12	40.700	41.300	40.700	41.300	39.158	6,592
2024-02-09	41.400	41.400	40.300	40.400	38.305	12,786
2024-02-08	41.050	41.300	41.000	41.000	38.873	4,474
2024-02-07	40.900	41.200	40.700	41.000	38.873	11,619
2024-02-06	41.150	41.250	40.750	41.100	38.968	4,405
2024-02-05	40.750	41.450	40.700	41.400	39.253	13,095
2024-02-02	40.700	41.050	40.700	40.750	38.636	2,157
2024-02-01	41.600	41.600	40.600	40.850	38.731	6,649
2024-01-31	41.000	41.800	41.000	41.050	38.921	16,436
2024-01-30	40.700	41.150	40.700	41.000	38.873	4,018
2024-01-29	40.850	41.050	40.700	40.750	38.636	3,442
2024-01-26	40.000	41.050	40.000	40.800	38.684	15,259
2024-01-25	40.350	40.450	40.100	40.250	38.162	6,998
2024-01-24	40.000	40.600	40.000	40.150	38.068	7,861
2024-01-23	40.050	40.650	40.000	40.100	38.020	12,815
2024-01-22	39.850	40.450	39.600	40.200	38.115	14,215
2024-01-19	40.500	40.650	39.500	39.800	37.736	25,283
2024-01-18	41.000	41.050	40.500	40.500	38.399	4,944
2024-01-17	40.500	41.200	39.800	41.050	38.921	11,710
2024-01-16	40.950	40.950	40.100	40.400	38.305	6,070
2024-01-15	41.100	41.450	40.700	40.700	38.589	8,640
2024-01-12	41.200	41.700	41.100	41.350	39.205	6,766
2024-01-11	42.150	42.300	40.950	40.950	38.826	8,156
2024-01-10	42.000	42.700	42.000	42.250	40.059	12,037
2024-01-09	42.350	42.450	42.000	42.100	39.916	5,718
2024-01-08	42.000	42.500	41.750	42.150	39.964	10,195
2024-01-05	40.750	41.900	40.650	41.750	39.585	9,599
2024-01-04	40.350	41.050	39.850	41.000	38.873	17,790
2024-01-03	42.400	42.400	40.150	40.150	38.068	5,658
2024-01-02	42.200	42.350	42.000	42.200	40.011	8,850
2023-12-29	41.950	42.050	41.900	41.950	39.774	4,261
2023-12-28	41.900	42.100	41.700	41.900	39.727	6,507
2023-12-27	41.600	42.250	41.600	42.050	39.869	12,095
2023-12-22	41.350	41.850	41.350	41.850	39.679	5,392
2023-12-21	41.400	41.550	41.200	41.550	39.395	5,456
2023-12-20	41.050	41.800	40.950	41.750	39.585	9,979
2023-12-19	40.850	41.200	40.850	41.100	38.968	3,804
2023-12-18	40.350	40.850	40.350	40.850	38.731	8,173
2023-12-15	40.500	40.950	40.400	40.600	38.494	9,667

← NewerPage 12 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.