Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	32.050	33.300	31.950	32.950	30.470	13,262
2022-10-14	32.250	32.700	31.700	32.200	29.776	9,076
2022-10-13	31.200	32.100	30.900	32.100	29.684	7,379
2022-10-12	31.250	31.450	30.600	31.100	28.759	14,743
2022-10-11	31.700	31.700	30.600	31.350	28.990	8,868
2022-10-10	31.950	32.050	31.600	31.600	29.221	3,493
2022-10-07	32.700	32.750	31.750	32.100	29.684	4,285
2022-10-06	32.600	32.700	32.350	32.600	30.146	2,434
2022-10-05	33.300	33.300	32.050	32.300	29.869	1,972
2022-10-04	32.250	33.200	32.150	33.150	30.655	4,783
2022-10-03	30.950	31.850	30.500	31.600	29.221	4,569
2022-09-30	30.550	31.200	30.550	31.200	28.851	6,352
2022-09-29	30.500	30.500	29.700	30.300	28.019	13,948
2022-09-28	30.450	30.950	30.200	30.550	28.250	12,608
2022-09-27	31.500	31.500	30.700	31.050	28.713	8,085
2022-09-26	32.350	32.800	31.500	31.550	29.175	11,171
2022-09-23	32.350	33.000	31.500	32.750	30.285	15,843
2022-09-22	32.400	32.700	31.900	32.600	30.146	20,555
2022-09-21	33.000	33.100	32.550	33.050	30.562	10,458
2022-09-20	33.400	33.850	33.050	33.150	30.655	6,341
2022-09-19	33.000	33.650	32.300	33.600	31.071	6,483
2022-09-16	33.050	33.200	32.500	33.000	30.516	12,055
2022-09-15	31.650	33.400	31.650	33.100	30.608	14,920
2022-09-14	31.750	32.350	31.350	31.500	29.129	6,372
2022-09-13	32.900	33.050	32.000	32.200	29.776	10,829
2022-09-12	32.350	33.000	32.300	32.950	30.470	4,719
2022-09-09	31.700	32.200	31.250	32.100	29.684	8,297
2022-09-08	32.450	32.450	31.500	31.800	29.406	5,761
2022-09-07	31.550	32.400	31.450	32.400	29.961	6,756
2022-09-06	32.150	32.200	31.450	31.700	29.314	2,837
2022-09-05	32.050	32.200	31.700	31.950	29.545	17,211
2022-09-02	32.950	32.950	32.350	32.700	30.238	15,257
2022-09-01	33.700	33.700	32.600	32.800	30.331	6,065
2022-08-31	34.800	34.800	33.950	34.050	31.487	7,765
2022-08-30	34.650	34.800	34.450	34.550	31.949	6,259
2022-08-29	33.750	34.450	33.700	34.450	31.857	5,936
2022-08-26	35.100	35.350	33.900	34.000	31.441	6,443
2022-08-25	35.800	35.850	34.850	35.000	32.365	6,012
2022-08-24	35.150	35.800	34.950	35.600	32.920	14,359
2022-08-23	35.200	35.850	35.050	35.250	32.596	12,318
2022-08-22	36.400	36.400	35.200	35.200	32.550	5,110
2022-08-19	36.800	37.550	36.650	36.700	33.937	5,145
2022-08-18	37.300	37.400	36.750	37.200	34.400	7,760
2022-08-17	37.400	38.050	36.800	37.150	34.353	6,318
2022-08-16	36.800	37.750	36.650	37.450	34.631	10,315
2022-08-15	36.700	36.950	36.500	36.700	33.937	11,168
2022-08-12	36.350	37.750	36.350	36.800	34.030	13,870
2022-08-11	37.900	37.950	36.800	37.050	34.261	7,590
2022-08-10	36.700	37.900	36.600	37.550	34.723	6,258
2022-08-09	37.100	37.700	36.600	36.700	33.937	7,706
2022-08-08	36.850	37.750	36.850	37.350	34.538	6,093
2022-08-05	37.350	37.650	36.600	36.600	33.845	13,921
2022-08-04	37.050	38.850	37.050	37.100	34.307	19,465
2022-08-03	34.950	36.950	34.600	36.850	34.076	24,921
2022-08-02	34.750	35.000	34.200	34.800	32.180	7,525
2022-08-01	34.950	34.950	34.500	34.850	32.227	2,690
2022-07-29	34.200	35.200	34.200	34.800	32.180	13,872
2022-07-28	34.050	34.200	33.500	34.000	31.441	4,108
2022-07-27	34.350	34.350	33.550	33.800	31.256	4,303
2022-07-26	34.700	34.700	34.000	34.150	31.579	5,830

← NewerPage 18 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.