Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	43.600	45.600	43.400	44.050	39.573	41,284
2022-02-02	43.500	44.000	43.350	43.600	39.169	9,194
2022-02-01	42.950	43.550	42.750	43.300	38.900	8,086
2022-01-31	42.900	43.300	42.250	42.700	38.361	13,667
2022-01-28	43.100	43.150	41.950	42.350	38.046	8,146
2022-01-27	42.750	43.200	42.000	43.000	38.630	7,459
2022-01-26	42.350	43.450	42.300	43.000	38.630	23,269
2022-01-25	42.000	42.650	41.500	42.400	38.091	22,980
2022-01-24	44.000	44.000	41.250	41.900	37.642	30,282
2022-01-21	44.500	44.550	43.350	44.100	39.618	13,268
2022-01-20	43.850	45.000	43.600	45.000	40.427	10,148
2022-01-19	43.700	44.900	42.900	43.850	39.394	29,977
2022-01-18	45.000	45.450	43.250	43.650	39.214	16,861
2022-01-17	44.200	45.500	44.050	45.200	40.607	31,694
2022-01-14	44.500	44.500	43.700	44.000	39.529	8,187
2022-01-13	44.850	45.000	44.350	44.350	39.843	6,607
2022-01-12	44.650	45.250	43.850	45.000	40.427	15,751
2022-01-11	44.350	44.750	44.200	44.500	39.978	17,645
2022-01-10	45.850	45.900	44.300	44.300	39.798	10,665
2022-01-07	45.850	45.850	45.300	45.600	40.966	5,840
2022-01-06	45.950	46.350	45.800	45.850	41.191	10,014
2022-01-05	45.950	46.250	45.800	46.150	41.460	5,054
2022-01-04	46.150	46.150	45.600	45.850	41.191	2,777
2022-01-03	45.350	46.200	45.300	45.950	41.280	7,685
2021-12-30	44.950	45.200	44.500	45.150	40.562	15,711
2021-12-29	44.850	45.100	44.250	44.700	40.157	6,727
2021-12-28	44.950	45.250	44.850	45.000	40.427	5,416
2021-12-27	44.250	44.850	44.250	44.850	40.292	5,989
2021-12-23	44.000	44.500	44.000	44.450	39.933	5,850
2021-12-22	43.600	44.350	43.600	44.250	39.753	3,101
2021-12-21	43.350	44.000	43.350	43.750	39.304	11,008
2021-12-20	43.500	43.500	42.650	43.300	38.900	13,170
2021-12-17	44.400	44.400	43.600	44.050	39.573	8,458
2021-12-16	44.400	44.650	44.100	44.200	39.708	7,754
2021-12-15	44.000	44.300	43.550	43.800	39.349	9,017
2021-12-14	44.350	44.650	43.350	43.650	39.214	16,934
2021-12-13	43.950	44.550	43.600	44.150	39.663	18,732
2021-12-10	43.700	43.800	43.250	43.500	39.079	5,923
2021-12-09	44.050	44.150	43.400	43.600	39.169	8,048
2021-12-08	44.500	44.500	43.300	43.900	39.439	11,777
2021-12-07	43.600	44.450	43.600	44.450	39.933	3,873
2021-12-06	43.400	43.850	42.550	43.800	39.349	12,697
2021-12-03	44.150	44.250	42.950	43.250	38.855	7,366
2021-12-02	43.800	44.200	43.300	43.950	39.484	12,254
2021-12-01	44.600	45.200	43.200	43.950	39.484	32,082
2021-11-30	42.850	44.900	42.450	44.900	40.337	40,926
2021-11-29	43.150	43.600	42.650	43.250	38.855	17,412
2021-11-26	44.100	44.100	42.750	43.000	38.630	23,282
2021-11-25	45.300	45.600	45.000	45.300	40.696	4,505
2021-11-24	45.850	45.850	44.750	45.100	40.517	15,437
2021-11-23	46.000	46.200	45.300	45.950	41.280	11,253
2021-11-22	46.250	46.350	45.800	46.250	41.550	8,477
2021-11-19	46.350	46.500	45.800	46.250	41.550	10,063
2021-11-18	46.250	46.950	46.250	46.350	41.640	17,953
2021-11-17	46.750	46.900	46.250	46.450	41.730	6,629
2021-11-16	46.950	47.000	46.700	46.950	42.179	3,534
2021-11-15	47.000	47.000	46.600	46.900	42.134	5,395
2021-11-12	47.000	47.100	46.400	47.000	42.224	7,958
2021-11-11	47.200	47.300	46.750	47.000	42.224	13,191
2021-11-10	47.550	47.700	47.100	47.400	42.583	9,785

← NewerPage 21 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.