Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	34.950	35.350	34.450	34.650	32.042	4,715
2022-07-22	34.200	35.000	34.150	34.950	32.319	9,556
2022-07-21	34.350	34.600	33.950	34.300	31.718	12,734
2022-07-20	34.650	34.650	34.000	34.250	31.672	5,962
2022-07-19	34.250	35.050	34.200	34.800	32.180	10,992
2022-07-18	34.400	34.750	33.950	34.200	31.625	6,797
2022-07-15	34.200	34.700	34.200	34.500	31.903	9,710
2022-07-14	34.100	34.450	33.500	34.000	31.441	6,561
2022-07-13	33.950	34.250	33.450	33.900	31.348	7,993
2022-07-12	33.800	33.950	32.850	33.800	31.256	18,867
2022-07-11	33.500	34.500	32.900	34.200	31.625	20,810
2022-07-08	32.400	33.600	32.100	33.350	30.839	10,744
2022-07-07	32.150	32.500	32.100	32.300	29.869	4,025
2022-07-06	31.200	31.900	31.000	31.800	29.406	5,116
2022-07-05	31.700	32.050	31.000	31.250	28.898	17,477
2022-07-04	31.200	31.850	30.800	31.750	29.360	15,290
2022-07-01	30.400	31.250	30.000	30.850	28.528	13,936
2022-06-30	30.300	30.500	29.450	30.350	28.065	14,041
2022-06-29	31.600	31.600	30.400	30.750	28.435	15,268
2022-06-28	31.000	31.300	30.700	30.950	28.620	8,022
2022-06-27	30.000	30.850	30.000	30.850	28.528	12,026
2022-06-24	29.600	30.050	29.450	29.750	27.510	8,882
2022-06-23	30.400	30.400	29.300	29.650	27.418	17,194
2022-06-22	31.750	31.750	30.150	30.750	28.435	16,343
2022-06-21	32.700	32.800	32.150	32.150	29.730	10,825
2022-06-20	32.100	32.350	31.600	32.300	29.869	8,083
2022-06-17	31.650	32.650	31.650	31.800	29.406	20,012
2022-06-16	32.900	32.900	31.650	31.950	29.545	7,598
2022-06-15	33.200	33.200	32.550	32.800	30.331	7,500
2022-06-14	33.450	33.450	32.450	32.750	30.285	11,574
2022-06-13	34.150	34.150	32.850	33.100	30.608	8,118
2022-06-10	34.350	34.750	33.650	33.850	31.302	10,793
2022-06-09	34.400	34.850	34.150	34.700	32.088	14,339
2022-06-08	35.000	35.000	34.400	34.500	31.903	2,742
2022-06-07	34.800	34.800	34.200	34.600	31.995	6,127
2022-06-06	35.200	35.200	34.800	34.850	32.227	4,154
2022-06-03	35.350	35.350	34.850	34.950	32.319	2,506
2022-06-02	34.850	35.350	34.700	35.100	32.458	7,791
2022-06-01	33.850	35.200	33.550	34.750	32.134	17,671
2022-05-31	35.250	35.250	33.300	33.300	30.793	50,755
2022-05-30	34.850	35.250	34.850	35.200	32.550	18,644
2022-05-27	33.700	34.700	33.700	34.550	31.949	9,082
2022-05-26	33.350	34.000	33.350	33.750	31.209	8,432
2022-05-25	33.550	33.600	33.150	33.500	30.978	10,440
2022-05-24	34.200	34.250	33.500	33.650	31.117	5,440
2022-05-23	34.300	34.300	33.800	34.250	31.672	7,639
2022-05-20	33.850	34.300	33.450	33.550	31.024	5,995
2022-05-19	33.700	34.000	32.950	33.700	31.163	17,896
2022-05-18	35.300	35.750	34.800	35.100	31.533	9,113
2022-05-17	35.200	36.050	35.100	35.400	31.803	7,237
2022-05-16	35.300	35.650	34.800	35.450	31.847	9,975
2022-05-13	35.000	35.350	34.750	35.350	31.758	7,236
2022-05-12	35.100	35.400	33.300	35.100	31.533	24,244
2022-05-11	35.250	35.250	34.550	35.150	31.578	11,769
2022-05-10	34.750	35.450	34.650	35.050	31.488	10,755
2022-05-09	35.050	35.150	34.200	34.600	31.084	6,843
2022-05-06	35.300	35.300	34.350	35.150	31.578	19,940
2022-05-05	36.800	36.800	35.300	35.350	31.758	7,819
2022-05-04	36.550	36.650	35.950	36.150	32.476	6,619
2022-05-03	36.100	36.850	36.100	36.650	32.926	7,889

← NewerPage 19 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.