Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	43.200	44.650	43.000	43.400	40.133	18,658
2023-04-03	43.150	43.500	42.700	43.250	39.994	9,224
2023-03-31	41.850	43.200	41.400	42.850	39.624	18,044
2023-03-30	40.950	41.700	40.850	41.700	38.561	32,029
2023-03-29	40.750	41.000	40.300	40.750	37.682	12,146
2023-03-28	40.650	40.750	40.200	40.600	37.544	4,062
2023-03-27	40.750	41.000	40.450	40.650	37.590	5,311
2023-03-24	41.250	41.250	40.450	40.750	37.682	5,318
2023-03-23	41.050	41.300	40.850	41.300	38.191	7,130
2023-03-22	41.300	41.550	40.900	41.100	38.006	8,335
2023-03-21	41.450	42.000	40.950	41.200	38.099	10,882
2023-03-20	39.200	41.600	38.550	41.100	38.006	15,049
2023-03-17	38.850	39.150	37.950	39.150	36.203	21,656
2023-03-16	39.000	39.000	37.200	38.600	35.694	15,090
2023-03-15	39.500	39.500	37.900	38.450	35.556	11,197
2023-03-14	38.950	39.600	38.750	39.350	36.388	3,783
2023-03-13	40.400	40.400	38.250	38.850	35.925	18,641
2023-03-10	40.200	40.350	40.000	40.150	37.128	3,987
2023-03-09	40.650	40.950	40.200	40.850	37.775	4,569
2023-03-08	40.550	40.800	40.200	40.650	37.590	3,965
2023-03-07	40.250	40.800	40.250	40.300	37.266	3,254
2023-03-06	40.950	40.950	40.350	40.400	37.359	5,049
2023-03-03	40.500	41.000	40.400	41.000	37.914	3,653
2023-03-02	40.350	40.750	40.200	40.600	37.544	3,112
2023-03-01	40.600	41.050	40.400	40.550	37.497	4,064
2023-02-28	40.700	40.700	40.400	40.500	37.451	5,734
2023-02-27	40.300	40.750	40.300	40.450	37.405	1,895
2023-02-24	40.550	41.150	40.000	40.150	37.128	6,965
2023-02-23	40.400	41.000	40.400	40.750	37.682	1,756
2023-02-22	40.000	41.050	40.000	40.350	37.313	13,556
2023-02-21	40.100	40.500	40.100	40.250	37.220	4,103
2023-02-20	40.250	40.250	40.050	40.150	37.128	1,626
2023-02-17	40.400	40.400	40.050	40.300	37.266	2,814
2023-02-16	41.250	41.300	40.050	40.400	37.359	7,631
2023-02-15	40.300	41.400	40.200	41.300	38.191	8,098
2023-02-14	40.400	40.900	40.100	40.650	37.590	7,110
2023-02-13	40.150	40.500	40.000	40.300	37.266	8,740
2023-02-10	40.550	40.850	40.050	40.250	37.220	5,493
2023-02-09	40.700	41.000	40.450	40.800	37.729	4,311
2023-02-08	40.900	41.550	40.500	40.500	37.451	15,119
2023-02-07	40.900	41.050	40.600	40.600	37.544	5,087
2023-02-06	40.500	41.000	39.800	40.900	37.821	9,022
2023-02-03	40.950	41.350	40.400	41.000	37.914	31,351
2023-02-02	40.800	41.200	40.650	40.950	37.867	16,915
2023-02-01	40.650	40.950	40.400	40.950	37.867	13,445
2023-01-31	40.150	40.600	40.000	40.400	37.359	6,092
2023-01-30	40.950	40.950	40.050	40.300	37.266	9,892
2023-01-27	40.950	40.950	40.650	40.900	37.821	1,522
2023-01-26	40.950	41.000	40.600	41.000	37.914	6,011
2023-01-25	40.600	41.150	40.500	40.750	37.682	7,688
2023-01-24	41.300	41.300	40.800	40.800	37.729	10,892
2023-01-23	41.550	41.550	40.750	41.050	37.960	4,130
2023-01-20	41.350	42.050	41.250	41.650	38.515	4,818
2023-01-19	42.450	42.450	41.100	41.150	38.052	8,193
2023-01-18	41.100	42.400	41.100	42.400	39.208	17,186
2023-01-17	41.250	41.300	40.550	41.200	38.099	6,326
2023-01-16	42.650	42.800	41.300	41.400	38.283	7,661
2023-01-13	41.950	42.650	41.900	42.650	39.439	7,626
2023-01-12	41.800	42.650	41.550	41.900	38.746	12,557
2023-01-11	42.450	43.250	41.850	42.050	38.885	10,273

← NewerPage 16 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.