Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	40.500	40.950	40.400	40.600	38.494	9,667
2023-12-14	39.950	40.900	39.800	40.250	38.162	7,461
2023-12-13	39.300	39.800	39.250	39.750	37.688	9,786
2023-12-12	39.200	39.450	39.050	39.250	37.214	10,388
2023-12-11	39.500	39.500	39.100	39.150	37.119	12,314
2023-12-08	39.250	39.500	38.900	39.400	37.356	9,327
2023-12-07	39.800	39.800	39.000	39.000	36.977	15,446
2023-12-06	39.550	39.700	39.150	39.550	37.499	10,254
2023-12-05	39.700	39.700	39.050	39.300	37.262	14,223
2023-12-04	39.500	40.000	39.500	39.700	37.641	11,127
2023-12-01	39.600	40.100	39.550	40.100	38.020	5,455
2023-11-30	39.700	40.050	39.550	39.600	37.546	17,103
2023-11-29	39.600	40.450	39.600	39.950	37.878	11,804
2023-11-28	39.850	39.850	39.550	39.750	37.688	5,622
2023-11-27	39.950	40.200	39.850	40.050	37.973	12,058
2023-11-24	40.050	40.200	40.000	40.100	38.020	3,171
2023-11-23	40.250	40.400	40.000	40.000	37.925	2,854
2023-11-22	39.900	40.500	39.750	40.100	38.020	16,717
2023-11-21	39.850	40.300	39.300	39.550	37.499	5,713
2023-11-20	40.100	40.300	39.900	40.100	38.020	13,222
2023-11-17	39.700	40.250	39.700	39.900	37.830	3,565
2023-11-16	40.000	40.100	39.650	39.750	37.688	3,130
2023-11-15	39.450	40.250	39.450	40.000	37.925	11,434
2023-11-14	38.950	39.500	38.900	39.450	37.404	7,622
2023-11-13	39.100	39.200	38.850	39.100	37.072	4,816
2023-11-10	39.000	39.200	38.700	38.850	36.835	8,667
2023-11-09	38.650	39.200	38.600	39.000	36.977	11,730
2023-11-08	37.700	38.450	37.700	38.400	36.408	9,698
2023-11-07	37.800	38.000	37.600	37.650	35.697	5,908
2023-11-06	38.100	38.300	37.950	38.050	36.076	9,950
2023-11-03	37.500	38.350	37.500	37.850	35.887	8,225
2023-11-02	37.300	37.900	37.150	37.650	35.697	6,655
2023-11-01	36.850	37.150	36.500	37.100	35.176	18,804
2023-10-31	37.200	37.300	36.650	36.650	34.749	7,487
2023-10-30	37.950	38.200	37.250	37.300	35.365	12,153
2023-10-27	37.200	37.900	36.850	37.550	35.602	10,346
2023-10-26	37.450	37.950	37.000	37.000	35.081	10,469
2023-10-25	37.950	38.250	37.700	37.700	35.745	15,928
2023-10-24	38.150	38.400	37.800	38.200	36.219	12,889
2023-10-23	37.850	38.600	37.850	38.050	36.076	13,793
2023-10-20	37.900	37.950	37.550	37.650	35.697	9,699
2023-10-19	37.450	38.750	37.050	38.250	36.266	20,031
2023-10-18	37.800	37.950	37.250	37.250	35.318	14,267
2023-10-17	37.600	37.850	37.000	37.500	35.555	21,183
2023-10-16	37.450	37.550	37.000	37.350	35.413	8,588
2023-10-13	38.100	38.100	37.150	37.300	35.365	8,855
2023-10-12	38.100	38.400	37.800	37.950	35.982	17,390
2023-10-11	37.950	38.300	37.700	38.000	36.029	13,042
2023-10-10	37.800	38.150	37.750	37.900	35.934	7,170
2023-10-09	37.500	37.750	37.200	37.600	35.650	14,726
2023-10-06	37.600	37.750	37.100	37.700	35.745	9,099
2023-10-05	37.400	38.050	37.400	37.500	35.555	9,562
2023-10-04	37.300	37.900	37.000	37.650	35.697	10,912
2023-10-03	39.100	39.100	37.500	37.500	35.555	12,444
2023-10-02	39.450	39.600	38.800	38.900	36.882	13,938
2023-09-29	39.700	40.050	39.500	39.500	37.451	10,668
2023-09-28	39.800	39.850	39.650	39.850	37.783	2,682
2023-09-27	39.600	39.950	39.500	39.650	37.593	5,770
2023-09-26	39.950	40.250	39.450	39.450	37.404	20,927
2023-09-25	39.650	40.000	39.650	39.750	37.688	8,830

← NewerPage 13 of 22 · 1,279 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.