Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	36.550	36.600	35.650	35.850	32.207	10,223
2022-04-29	37.150	37.600	36.350	36.450	32.746	13,118
2022-04-28	36.000	37.850	36.000	36.650	32.926	26,013
2022-04-27	35.200	35.500	34.850	35.450	31.847	19,796
2022-04-26	35.650	35.900	35.100	35.250	31.668	17,817
2022-04-25	35.700	36.000	35.450	35.600	31.982	16,292
2022-04-22	37.650	37.650	35.850	36.250	32.566	19,475
2022-04-21	37.100	38.200	37.100	38.000	34.138	8,459
2022-04-20	36.950	37.300	36.450	37.100	33.330	13,596
2022-04-19	36.350	36.950	36.000	36.750	33.015	13,333
2022-04-14	37.600	37.600	36.150	36.300	32.611	15,191
2022-04-13	38.050	38.250	37.450	37.750	33.914	9,171
2022-04-12	37.300	37.900	37.100	37.800	33.959	14,034
2022-04-11	37.400	37.550	37.000	37.350	33.554	11,120
2022-04-08	37.200	37.550	36.800	37.550	33.734	10,655
2022-04-07	36.850	37.450	36.450	36.700	32.970	13,320
2022-04-06	37.600	37.700	36.550	37.100	33.330	17,226
2022-04-05	38.300	38.500	37.400	37.750	33.914	25,966
2022-04-04	37.650	38.100	37.350	37.950	34.093	7,602
2022-04-01	37.950	38.350	37.600	37.800	33.959	8,436
2022-03-31	38.000	38.400	37.600	37.750	33.914	11,951
2022-03-30	38.600	38.900	37.500	38.100	34.228	21,933
2022-03-29	38.800	39.300	38.250	39.050	35.082	15,500
2022-03-28	38.500	39.650	38.250	38.650	34.722	33,847
2022-03-25	37.850	38.250	37.400	37.950	34.093	13,492
2022-03-24	39.150	39.150	37.700	37.700	33.869	8,130
2022-03-23	40.200	40.250	38.850	39.400	35.396	12,679
2022-03-22	40.350	40.600	39.850	40.100	36.025	6,145
2022-03-21	40.200	40.200	39.650	40.150	36.070	8,801
2022-03-18	40.000	40.250	39.000	40.000	35.935	30,399
2022-03-17	40.200	40.750	39.850	39.950	35.890	20,568
2022-03-16	39.150	40.000	38.950	39.750	35.710	11,199
2022-03-15	39.150	39.150	38.050	38.500	34.587	13,827
2022-03-14	39.600	39.650	38.550	39.250	35.261	24,214
2022-03-11	38.200	39.050	37.750	38.500	34.587	16,732
2022-03-10	37.750	38.500	37.450	37.950	34.093	16,783
2022-03-09	39.000	39.000	37.600	38.000	34.138	20,757
2022-03-08	35.800	37.750	35.800	36.950	33.195	13,238
2022-03-07	36.000	36.950	34.750	36.400	32.701	24,395
2022-03-04	37.500	37.550	36.100	36.900	33.150	31,388
2022-03-03	38.650	38.850	37.650	37.750	33.914	15,645
2022-03-02	38.300	39.000	37.650	38.450	34.543	17,146
2022-03-01	40.300	40.300	38.600	38.750	34.812	13,055
2022-02-28	38.950	40.100	38.900	40.000	35.935	28,724
2022-02-25	41.050	41.050	39.350	40.600	36.474	25,823
2022-02-24	39.950	40.000	38.550	39.500	35.486	17,355
2022-02-23	41.050	42.550	40.400	40.850	36.699	17,969
2022-02-22	40.000	41.400	39.500	40.850	36.699	15,261
2022-02-21	42.700	42.700	41.000	41.000	36.833	15,101
2022-02-18	42.650	43.050	42.250	42.350	38.046	20,103
2022-02-17	43.750	43.950	42.800	43.000	38.630	7,878
2022-02-16	43.850	44.250	43.200	43.400	38.990	9,396
2022-02-15	43.250	43.700	43.200	43.550	39.124	8,119
2022-02-14	43.500	43.800	42.450	43.300	38.900	11,255
2022-02-11	44.050	44.300	43.400	44.150	39.663	13,205
2022-02-10	44.450	44.450	43.500	43.900	39.439	9,209
2022-02-09	43.400	44.400	43.400	44.400	39.888	13,487
2022-02-08	43.400	43.500	42.850	43.300	38.900	7,546
2022-02-07	43.200	43.350	42.850	43.150	38.765	12,292
2022-02-04	44.450	44.450	42.550	42.900	38.540	12,563

← NewerPage 20 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.