Vossloh AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 47.800 | 48.150 | 47.600 | 47.700 | 42.853 | 11,714 |
| 2021-11-08 | 46.600 | 47.900 | 46.350 | 47.800 | 42.942 | 29,976 |
| 2021-11-05 | 46.700 | 46.900 | 46.200 | 46.500 | 41.775 | 8,875 |
| 2021-11-04 | 46.900 | 47.050 | 46.450 | 46.750 | 41.999 | 11,587 |
| 2021-11-03 | 46.300 | 47.100 | 46.300 | 47.050 | 42.269 | 15,393 |
| 2021-11-02 | 46.250 | 46.500 | 46.050 | 46.200 | 41.505 | 4,031 |
| 2021-11-01 | 46.450 | 47.100 | 46.000 | 46.250 | 41.550 | 16,271 |
| 2021-10-29 | 46.000 | 46.400 | 45.700 | 46.250 | 41.550 | 7,512 |
| 2021-10-28 | 46.200 | 46.300 | 44.850 | 46.000 | 41.325 | 25,940 |
| 2021-10-27 | 46.150 | 46.450 | 45.800 | 46.200 | 41.505 | 10,555 |
| 2021-10-26 | 45.850 | 46.600 | 45.600 | 46.300 | 41.595 | 29,083 |
| 2021-10-25 | 45.500 | 45.850 | 44.900 | 45.650 | 41.011 | 10,265 |
| 2021-10-22 | 44.450 | 45.600 | 44.400 | 45.400 | 40.786 | 14,607 |
| 2021-10-21 | 44.500 | 44.750 | 44.200 | 44.600 | 40.068 | 4,385 |
| 2021-10-20 | 44.700 | 44.950 | 43.900 | 44.700 | 40.157 | 14,353 |
| 2021-10-19 | 45.350 | 45.350 | 44.650 | 44.750 | 40.202 | 7,582 |
| 2021-10-18 | 45.600 | 45.600 | 44.950 | 45.200 | 40.607 | 3,929 |
| 2021-10-15 | 45.250 | 45.550 | 44.550 | 45.450 | 40.831 | 12,033 |
| 2021-10-14 | 45.400 | 45.500 | 44.950 | 45.500 | 40.876 | 3,569 |
← NewerPage 22 of 22 · 1,279 trading days
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.