Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	41.500	42.250	41.050	42.250	39.069	8,507
2023-01-09	41.900	42.350	41.500	41.750	38.607	6,117
2023-01-06	40.250	41.850	40.250	41.750	38.607	7,064
2023-01-05	40.850	41.000	39.950	40.500	37.451	6,817
2023-01-04	39.350	40.950	39.350	40.950	37.867	8,777
2023-01-03	39.000	39.350	38.900	39.150	36.203	6,219
2023-01-02	39.350	39.500	39.000	39.250	36.295	2,091
2022-12-30	39.000	39.200	38.750	39.100	36.157	3,478
2022-12-29	39.000	39.300	38.550	39.300	36.342	5,605
2022-12-28	39.400	39.450	38.650	38.750	35.833	2,792
2022-12-27	38.550	39.400	38.550	39.350	36.388	9,729
2022-12-23	38.750	39.000	38.400	38.600	35.694	4,438
2022-12-22	39.200	39.400	38.500	38.550	35.648	2,980
2022-12-21	38.500	39.800	38.500	39.400	36.434	5,914
2022-12-20	39.050	39.050	38.600	38.700	35.787	2,787
2022-12-19	39.250	39.650	39.000	39.250	36.295	5,474
2022-12-16	39.350	39.500	38.750	39.100	36.157	5,338
2022-12-15	40.000	40.000	38.900	39.100	36.157	3,980
2022-12-14	40.000	40.050	39.450	40.000	36.989	3,766
2022-12-13	39.600	40.900	39.500	40.150	37.128	6,017
2022-12-12	39.800	40.000	39.500	39.800	36.804	4,961
2022-12-09	39.700	40.200	39.400	40.200	37.174	3,033
2022-12-08	39.450	40.000	39.450	40.000	36.989	4,487
2022-12-07	40.550	40.600	39.500	39.500	36.527	8,379
2022-12-06	40.900	41.250	40.600	40.800	37.729	4,863
2022-12-05	41.050	41.350	40.900	41.100	38.006	9,663
2022-12-02	41.400	41.750	40.800	41.300	38.191	8,481
2022-12-01	41.700	42.050	40.500	41.600	38.468	12,856
2022-11-30	39.900	41.900	39.800	41.900	38.746	32,693
2022-11-29	39.350	40.150	39.250	40.150	37.128	10,235
2022-11-28	40.400	40.400	39.250	39.500	36.527	5,104
2022-11-25	40.300	40.650	39.250	40.400	37.359	10,757
2022-11-24	40.400	40.900	40.250	40.300	37.266	7,027
2022-11-23	40.300	40.450	39.800	40.450	37.405	6,441
2022-11-22	39.700	40.750	39.700	40.600	37.544	4,788
2022-11-21	40.450	40.450	39.750	39.800	36.804	2,008
2022-11-18	40.000	40.650	40.000	40.300	37.266	12,047
2022-11-17	39.150	40.250	38.900	40.250	37.220	24,837
2022-11-16	38.900	39.400	38.700	39.400	36.434	12,756
2022-11-15	39.450	39.450	38.700	39.150	36.203	5,579
2022-11-14	39.150	39.200	38.250	39.200	36.249	7,917
2022-11-11	38.700	38.900	38.300	38.800	35.879	9,118
2022-11-10	37.650	38.650	37.400	38.500	35.602	10,979
2022-11-09	37.700	37.900	37.100	37.900	35.047	10,667
2022-11-08	38.000	38.100	37.700	37.700	34.862	14,182
2022-11-07	38.450	38.900	38.050	38.200	35.324	7,509
2022-11-04	38.150	39.100	37.900	38.600	35.694	32,213
2022-11-03	37.100	38.100	36.750	38.100	35.232	24,799
2022-11-02	36.650	37.400	36.450	37.150	34.353	5,189
2022-11-01	36.550	37.250	36.450	36.750	33.984	5,678
2022-10-31	36.350	36.700	36.150	36.400	33.660	6,810
2022-10-28	34.950	36.350	34.700	36.150	33.429	10,382
2022-10-27	36.450	36.450	34.650	35.100	32.458	8,101
2022-10-26	34.750	36.800	34.750	36.700	33.937	11,320
2022-10-25	34.000	34.950	33.550	34.850	32.227	4,363
2022-10-24	33.700	34.600	33.550	34.200	31.625	5,349
2022-10-21	33.550	33.850	32.800	33.850	31.302	4,909
2022-10-20	33.600	34.100	33.550	33.900	31.348	2,462
2022-10-19	34.150	34.200	33.300	33.800	31.256	8,066
2022-10-18	33.350	34.400	33.150	34.250	31.672	11,600

← NewerPage 17 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.