Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	60.400	60.400	58.200	58.300	58.300	28,864
2026-07-24	58.650	60.650	58.550	58.950	58.950	27,953
2026-07-23	60.000	60.100	58.000	58.300	58.300	45,863
2026-07-22	59.900	60.400	58.850	59.200	59.200	20,674
2026-07-21	60.050	61.050	59.650	60.350	60.350	16,527
2026-07-20	60.550	61.900	59.600	59.850	59.850	19,240
2026-07-17	58.800	61.000	58.600	60.600	60.600	16,899
2026-07-16	59.000	60.100	57.700	59.800	59.800	30,242
2026-07-15	59.350	59.350	56.400	58.550	58.550	47,466
2026-07-14	58.200	59.700	55.600	59.700	59.700	140,594
2026-07-13	63.400	64.050	61.700	62.300	62.300	23,480
2026-07-10	67.500	67.500	62.000	63.350	63.350	51,554
2026-07-09	68.800	68.850	66.250	67.100	67.100	16,491
2026-07-08	67.050	67.150	65.700	65.850	65.850	15,238
2026-07-07	69.000	69.100	67.150	67.550	67.550	10,712
2026-07-06	69.700	69.750	68.100	68.750	68.750	11,238
2026-07-03	66.800	70.450	66.800	69.950	69.950	27,364
2026-07-02	63.700	66.600	63.700	66.350	66.350	13,336
2026-07-01	63.300	64.500	62.500	63.500	63.500	15,824
2026-06-30	63.900	63.950	62.100	62.850	62.850	49,082
2026-06-29	63.100	63.200	62.000	62.200	62.200	31,236
2026-06-26	65.250	65.250	62.400	62.800	62.800	11,938
2026-06-25	64.900	65.500	64.600	64.600	64.600	19,847
2026-06-24	63.350	64.850	62.650	64.850	64.850	20,785
2026-06-23	62.300	63.750	61.750	63.350	63.350	19,627
2026-06-22	64.450	64.450	63.000	63.000	63.000	16,549
2026-06-19	63.900	65.200	63.900	64.400	64.400	15,686
2026-06-18	66.050	66.150	64.050	64.300	64.300	15,224
2026-06-17	66.300	66.900	65.100	65.450	65.450	23,446
2026-06-16	67.050	67.150	66.050	66.450	66.450	9,928
2026-06-15	65.900	67.650	65.850	66.800	66.800	21,076
2026-06-12	64.650	66.000	64.450	64.700	64.700	15,218
2026-06-11	62.600	63.550	62.000	63.250	63.250	21,274
2026-06-10	62.600	63.650	61.550	63.150	63.150	20,996
2026-06-09	64.200	64.750	62.550	62.600	62.600	16,821
2026-06-08	64.100	64.850	63.500	64.250	64.250	10,711
2026-06-05	65.300	66.200	65.100	65.250	65.250	9,455
2026-06-04	64.950	66.400	64.600	65.500	65.500	10,104
2026-06-03	64.700	65.200	63.850	64.950	64.950	15,878
2026-06-02	67.650	68.800	65.250	65.250	65.250	24,672
2026-06-01	71.150	71.150	67.100	67.700	67.700	14,809
2026-05-29	69.250	70.900	69.250	70.300	70.300	43,978
2026-05-28	68.600	69.850	68.450	68.800	68.800	9,083
2026-05-27	69.050	70.100	68.800	68.950	68.950	8,568
2026-05-26	69.750	69.750	68.550	68.950	68.950	7,496
2026-05-25	69.200	69.950	69.150	69.150	69.150	11,950
2026-05-22	69.350	69.450	67.750	68.300	68.300	16,325
2026-05-21	71.050	71.100	68.800	69.050	69.050	12,314
2026-05-20	67.300	70.700	67.200	70.500	70.500	12,487
2026-05-19	67.050	67.900	66.200	67.200	67.200	15,831
2026-05-18	68.150	68.150	66.350	67.050	67.050	19,785
2026-05-15	71.500	71.650	67.900	67.900	67.900	17,144
2026-05-14	72.750	73.100	71.850	72.350	72.350	11,508
2026-05-13	71.750	74.550	70.300	71.550	71.550	17,727
2026-05-12	73.750	73.800	71.050	71.350	71.350	14,734
2026-05-11	75.300	75.300	73.350	74.400	74.400	12,922
2026-05-08	77.600	77.800	74.750	75.150	75.150	21,090
2026-05-07	81.150	81.150	78.050	78.050	78.050	11,573
2026-05-06	78.250	79.700	78.100	78.900	77.750	24,761
2026-05-05	76.200	77.400	75.950	77.400	76.272	10,386

← NewerPage 2 of 3 · 130 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.