Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	40.100	40.350	39.700	39.950	37.878	8,818
2023-09-21	40.550	40.650	40.150	40.250	38.162	7,114
2023-09-20	40.800	41.250	40.550	40.600	38.494	15,682
2023-09-19	40.700	41.300	40.700	40.700	38.589	9,682
2023-09-18	40.950	41.200	40.400	40.850	38.731	13,727
2023-09-15	41.000	41.200	40.750	40.750	38.636	7,902
2023-09-14	41.000	41.150	40.900	40.900	38.779	2,783
2023-09-13	41.150	41.800	40.900	41.000	38.873	12,834
2023-09-12	41.700	41.700	41.300	41.400	39.253	6,031
2023-09-11	41.250	41.700	41.250	41.500	39.347	3,341
2023-09-08	41.400	41.750	41.100	41.450	39.300	9,879
2023-09-07	41.500	43.000	41.100	41.650	39.490	30,013
2023-09-06	41.400	41.850	41.300	41.700	39.537	5,919
2023-09-05	42.100	42.150	41.500	41.500	39.347	2,993
2023-09-04	41.300	42.450	41.300	42.000	39.822	8,770
2023-09-01	41.600	41.750	41.150	41.150	39.016	6,131
2023-08-31	41.400	41.700	41.300	41.550	39.395	14,080
2023-08-30	40.900	41.600	40.700	41.350	39.205	15,026
2023-08-29	40.250	40.700	39.950	40.650	38.542	15,116
2023-08-28	39.950	40.200	39.900	40.000	37.925	6,095
2023-08-25	39.700	40.100	39.600	39.800	37.736	5,095
2023-08-24	40.250	40.300	39.700	39.700	37.641	3,015
2023-08-23	40.100	40.200	39.750	40.000	37.925	5,518
2023-08-22	40.100	40.250	40.000	40.000	37.925	1,530
2023-08-21	39.850	39.950	39.700	39.850	37.783	5,669
2023-08-18	40.150	40.150	39.400	39.650	37.593	7,834
2023-08-17	40.700	40.900	40.250	40.250	38.162	6,609
2023-08-16	40.750	41.100	40.650	40.850	38.731	8,173
2023-08-15	40.900	41.050	40.700	40.850	38.731	3,435
2023-08-14	41.050	41.100	40.950	41.000	38.873	5,909
2023-08-11	41.450	41.450	40.900	41.100	38.968	6,184
2023-08-10	41.450	41.650	41.250	41.450	39.300	5,259
2023-08-09	41.650	41.650	41.400	41.450	39.300	4,972
2023-08-08	41.250	41.700	41.200	41.500	39.347	8,271
2023-08-07	41.100	41.400	41.000	41.200	39.063	10,263
2023-08-04	41.000	41.300	40.750	41.050	38.921	6,609
2023-08-03	41.250	41.700	40.750	40.950	38.826	14,470
2023-08-02	40.000	40.850	40.000	40.800	38.684	9,317
2023-08-01	40.700	40.850	40.500	40.500	38.399	11,981
2023-07-31	40.450	40.900	40.350	40.750	38.636	6,587
2023-07-28	40.500	40.500	40.100	40.450	38.352	9,417
2023-07-27	40.000	40.650	40.000	40.550	38.447	3,801
2023-07-26	39.950	40.150	39.850	40.050	37.973	5,666
2023-07-25	40.050	40.200	39.800	39.800	37.736	3,220
2023-07-24	39.900	40.100	39.900	40.000	37.925	6,713
2023-07-21	39.300	39.900	39.150	39.750	37.688	7,985
2023-07-20	39.700	39.850	38.700	39.100	37.072	16,925
2023-07-19	40.000	40.150	39.600	39.700	37.641	5,662
2023-07-18	39.450	40.000	39.450	39.950	37.878	6,530
2023-07-17	40.250	40.250	39.500	39.700	37.641	6,293
2023-07-14	40.250	40.350	40.050	40.050	37.973	5,059
2023-07-13	40.500	40.650	40.400	40.500	38.399	3,065
2023-07-12	40.150	40.600	40.150	40.500	38.399	3,237
2023-07-11	40.000	40.400	39.900	40.050	37.973	5,828
2023-07-10	40.000	40.350	39.750	40.150	38.068	9,786
2023-07-07	40.200	40.200	39.700	39.900	37.830	5,632
2023-07-06	40.700	40.700	40.250	40.250	38.162	8,431
2023-07-05	40.600	41.050	40.550	40.800	38.684	7,641
2023-07-04	40.900	41.050	40.700	40.850	38.731	4,602
2023-07-03	41.150	41.150	40.750	40.900	38.779	8,313

← NewerPage 14 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.