Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	40.800	41.250	40.800	41.000	38.873	10,905
2023-06-29	40.800	41.400	40.750	40.850	38.731	9,804
2023-06-28	40.900	41.300	40.700	40.800	38.684	17,333
2023-06-27	40.500	40.650	40.350	40.500	38.399	8,447
2023-06-26	40.400	40.850	40.150	40.400	38.305	15,823
2023-06-23	40.300	40.650	40.200	40.200	38.115	8,382
2023-06-22	40.450	40.650	40.300	40.450	38.352	9,274
2023-06-21	40.700	40.800	40.100	40.450	38.352	17,893
2023-06-20	40.750	41.150	40.500	40.650	38.542	10,239
2023-06-19	40.250	41.600	40.250	41.000	38.873	14,599
2023-06-16	40.700	40.750	40.300	40.350	38.257	19,278
2023-06-15	39.500	41.050	39.100	40.700	38.589	37,601
2023-06-14	40.000	40.000	39.250	39.500	37.451	19,942
2023-06-13	39.300	40.100	39.300	39.750	37.688	8,794
2023-06-12	39.550	39.800	39.200	39.500	37.451	5,547
2023-06-09	39.250	39.500	39.250	39.350	37.309	2,032
2023-06-08	39.750	40.000	39.450	39.500	37.451	6,779
2023-06-07	39.400	39.950	39.400	39.700	37.641	7,015
2023-06-06	39.500	39.650	39.050	39.150	37.119	10,036
2023-06-05	39.500	39.850	39.350	39.650	37.593	11,367
2023-06-02	39.450	39.750	39.200	39.500	37.451	13,341
2023-06-01	39.750	39.750	39.200	39.200	37.167	9,678
2023-05-31	39.550	40.050	39.350	39.600	37.546	18,788
2023-05-30	39.200	39.650	39.200	39.550	37.499	5,881
2023-05-29	39.000	39.450	38.950	39.200	37.167	5,379
2023-05-26	39.450	39.450	38.900	39.100	37.072	8,032
2023-05-25	39.950	39.950	39.350	39.400	37.356	6,707
2023-05-24	41.000	41.050	40.500	40.500	37.451	10,937
2023-05-23	41.550	41.600	41.000	41.000	37.914	7,676
2023-05-22	41.300	41.850	41.300	41.500	38.376	9,088
2023-05-19	41.700	41.900	41.400	41.600	38.468	6,047
2023-05-18	41.650	42.050	41.600	41.800	38.653	5,268
2023-05-17	41.300	41.600	41.100	41.450	38.330	6,241
2023-05-16	40.950	41.550	40.600	41.300	38.191	7,675
2023-05-15	40.950	41.250	40.850	41.000	37.914	7,929
2023-05-12	41.100	41.250	40.500	40.850	37.775	9,334
2023-05-11	41.500	41.500	40.500	41.000	37.914	8,837
2023-05-10	42.850	43.150	41.000	41.200	38.099	15,691
2023-05-09	41.800	42.950	41.800	42.700	39.486	24,406
2023-05-08	41.500	42.050	41.400	42.050	38.885	7,070
2023-05-05	40.600	41.600	40.600	41.200	38.099	7,325
2023-05-04	40.550	41.450	40.550	40.700	37.636	7,905
2023-05-03	41.150	41.150	40.450	40.850	37.775	4,944
2023-05-02	41.700	41.800	41.000	41.250	38.145	6,336
2023-04-28	41.300	41.800	41.200	41.550	38.422	8,925
2023-04-27	41.850	42.000	41.000	41.200	38.099	10,627
2023-04-26	41.650	42.400	41.350	41.700	38.561	9,565
2023-04-25	41.650	42.150	41.650	41.900	38.746	4,680
2023-04-24	41.850	42.350	41.800	41.950	38.792	4,778
2023-04-21	42.200	42.200	41.550	41.700	38.561	10,355
2023-04-20	42.800	42.800	42.050	42.150	38.977	6,278
2023-04-19	42.950	43.000	42.450	42.550	39.347	5,315
2023-04-18	43.550	43.800	43.250	43.400	40.133	5,672
2023-04-17	43.300	43.800	43.250	43.650	40.364	8,259
2023-04-14	42.750	43.250	42.500	43.050	39.809	6,918
2023-04-13	42.450	42.750	42.400	42.750	39.532	4,664
2023-04-12	42.300	42.900	41.950	42.600	39.393	9,567
2023-04-11	42.300	42.500	41.900	42.250	39.069	5,907
2023-04-06	41.800	42.350	41.450	42.000	38.838	4,962
2023-04-05	43.750	43.750	41.900	42.050	38.885	8,845

← NewerPage 15 of 22 · 1,275 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.