Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	76.700	77.900	75.450	75.600	74.498	10,286
2026-04-30	72.900	75.900	72.900	75.900	74.794	12,002
2026-04-29	72.250	72.950	71.700	72.800	71.739	7,543
2026-04-28	71.600	73.000	71.300	72.050	71.000	12,771
2026-04-27	72.500	74.350	71.650	71.650	70.606	20,775
2026-04-24	74.550	75.400	70.650	73.000	71.936	31,188
2026-04-23	74.850	77.150	71.250	74.350	73.266	35,007
2026-04-22	77.100	78.400	74.950	75.500	74.400	26,117
2026-04-21	76.800	79.200	76.700	77.800	76.666	26,097
2026-04-20	76.350	77.050	76.100	76.300	75.188	12,391
2026-04-17	75.400	78.700	75.150	77.200	76.075	35,760
2026-04-16	75.050	75.700	74.800	75.400	74.301	13,052
2026-04-15	75.750	75.750	74.100	74.550	73.463	13,503
2026-04-14	74.600	75.950	74.600	75.050	73.956	13,341
2026-04-13	74.000	74.900	73.600	74.450	73.365	7,845
2026-04-10	75.750	76.100	75.100	75.150	74.055	10,265
2026-04-09	75.750	76.300	74.550	75.850	74.745	10,836
2026-04-08	75.400	76.700	74.100	76.300	75.188	22,673
2026-04-07	71.200	72.150	70.650	71.100	70.064	22,364
2026-04-02	72.600	72.600	70.500	71.700	70.655	13,783
2026-04-01	71.400	72.600	69.700	72.600	71.542	16,641
2026-03-31	66.300	68.700	66.300	68.000	67.009	17,521
2026-03-30	66.200	67.300	66.200	66.700	65.728	28,932
2026-03-27	71.400	71.400	66.600	67.100	66.122	23,071
2026-03-26	71.600	71.600	68.500	68.500	67.502	22,800
2026-03-25	71.800	72.800	71.200	71.400	70.359	24,177
2026-03-24	69.700	70.800	68.600	70.800	69.768	18,589
2026-03-23	68.500	70.700	65.800	70.300	69.275	44,269
2026-03-20	71.400	71.600	68.800	69.300	68.290	72,012
2026-03-19	73.000	73.300	71.100	72.400	71.345	34,482
2026-03-18	71.400	73.000	71.000	71.700	70.655	34,675
2026-03-17	70.500	72.000	69.600	71.800	70.754	45,668
2026-03-16	70.100	70.800	68.600	70.200	69.177	32,197
2026-03-13	72.300	72.400	69.800	69.800	68.783	34,206
2026-03-12	73.000	74.000	72.200	72.900	71.838	38,137
2026-03-11	74.900	75.000	72.600	73.400	72.330	66,972
2026-03-10	73.100	73.100	69.800	71.400	70.359	46,877
2026-03-09	67.000	69.000	66.500	68.500	67.502	57,741
2026-03-06	74.900	75.400	68.700	70.700	69.670	67,570
2026-03-05	79.100	79.200	74.700	74.700	73.611	29,440
2026-03-04	76.800	79.400	76.400	78.600	77.454	26,449
2026-03-03	78.500	79.700	77.000	77.300	76.173	25,064
2026-03-02	80.200	81.500	79.700	80.600	79.425	29,538
2026-02-27	82.300	83.700	81.900	82.500	81.298	16,768
2026-02-26	82.000	83.300	81.600	82.200	81.002	20,870
2026-02-25	83.500	83.800	81.900	82.500	81.298	29,670
2026-02-24	82.400	83.600	82.000	83.400	82.184	9,639
2026-02-23	82.800	83.800	81.900	82.400	81.199	22,315
2026-02-20	83.200	84.200	83.200	83.300	82.086	18,312
2026-02-19	83.900	84.100	83.000	83.700	82.480	10,701
2026-02-18	83.400	84.000	83.000	83.900	82.677	14,492
2026-02-17	82.700	83.900	81.800	83.400	82.184	15,907
2026-02-16	82.600	83.200	82.200	82.700	81.495	10,462
2026-02-13	81.300	82.800	80.800	82.500	81.298	25,836
2026-02-12	82.500	83.700	81.200	81.200	80.017	17,104
2026-02-11	81.500	82.900	80.800	82.100	80.903	35,295
2026-02-10	86.000	86.000	81.000	81.500	80.312	30,489
2026-02-09	83.200	85.000	83.200	85.000	83.761	24,013
2026-02-06	84.200	84.800	82.900	83.000	81.790	23,392
2026-02-05	85.000	85.400	83.300	84.800	83.564	14,142

← NewerPage 3 of 5 · 253 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.