Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	84.600	86.500	83.900	85.200	83.958	30,080
2026-02-03	84.500	85.300	84.000	85.100	83.860	17,989
2026-02-02	80.700	84.200	80.300	83.900	82.677	23,673
2026-01-30	82.300	83.200	80.700	81.200	80.017	23,694
2026-01-29	82.200	83.400	82.000	82.300	81.100	18,816
2026-01-28	82.000	82.000	80.600	81.400	80.214	18,549
2026-01-27	81.400	81.500	80.200	80.300	79.130	23,127
2026-01-26	82.200	82.300	80.400	81.000	79.819	17,883
2026-01-23	82.300	82.400	81.100	82.200	81.002	10,247
2026-01-22	80.200	82.400	79.600	82.400	81.199	14,624
2026-01-21	80.000	80.400	77.200	79.100	77.947	40,987
2026-01-20	82.800	82.800	79.500	79.500	78.341	40,292
2026-01-19	82.700	84.500	82.400	83.600	82.382	16,706
2026-01-16	84.900	85.800	83.300	84.300	83.071	23,545
2026-01-15	83.700	85.200	82.100	85.100	83.860	80,859
2026-01-14	80.400	81.600	80.000	80.900	79.721	19,934
2026-01-13	81.800	81.800	79.100	81.000	79.819	37,804
2026-01-12	78.900	81.200	78.100	81.200	80.017	28,740
2026-01-09	80.900	80.900	78.500	78.500	77.356	20,626
2026-01-08	81.000	81.800	79.300	79.800	78.637	38,097
2026-01-07	80.600	82.300	80.500	81.500	80.312	36,922
2026-01-06	79.900	80.700	79.200	80.500	79.327	12,217
2026-01-05	78.700	79.700	77.800	79.500	78.341	18,637
2026-01-02	76.500	78.500	75.900	78.300	77.159	21,075
2025-12-30	75.800	77.000	75.700	76.400	75.286	10,537
2025-12-29	76.300	76.900	75.300	76.100	74.991	16,635
2025-12-23	76.300	76.300	74.900	75.300	74.203	14,614
2025-12-22	76.600	76.700	75.400	76.100	74.991	18,029
2025-12-19	76.000	76.700	75.100	76.100	74.991	31,806
2025-12-18	75.200	76.500	74.500	76.200	75.089	28,535
2025-12-17	76.600	76.800	73.800	75.100	74.005	32,618
2025-12-16	76.600	77.100	75.500	76.700	75.582	18,314
2025-12-15	76.400	77.100	75.200	76.500	75.385	19,293
2025-12-12	76.600	77.000	76.200	76.200	75.089	22,353
2025-12-11	75.800	76.400	75.000	76.000	74.892	19,281
2025-12-10	75.600	76.300	75.400	76.100	74.991	21,580
2025-12-09	75.300	77.000	74.500	75.700	74.597	47,962
2025-12-08	72.100	75.300	72.000	75.000	73.907	26,029
2025-12-05	70.800	73.000	70.700	72.100	71.049	52,102
2025-12-04	70.000	70.800	69.900	70.600	69.571	20,616
2025-12-03	69.400	70.200	69.000	69.500	68.487	21,096
2025-12-02	69.400	70.200	69.200	69.500	68.487	22,076
2025-12-01	69.200	69.800	68.100	69.800	68.783	23,429
2025-11-28	70.400	70.400	68.900	69.200	68.191	25,759
2025-11-27	69.800	70.300	69.600	69.900	68.881	18,791
2025-11-26	69.000	70.000	68.500	69.800	68.783	29,555
2025-11-25	68.800	68.800	67.800	68.700	67.699	25,756
2025-11-24	67.800	68.900	67.200	68.900	67.896	62,506
2025-11-21	66.900	68.300	66.600	67.500	66.516	31,753
2025-11-20	69.900	69.900	68.400	68.400	67.403	20,435
2025-11-19	68.400	70.200	68.200	69.500	68.487	28,334
2025-11-18	67.500	69.000	67.400	68.800	67.797	23,032
2025-11-17	69.400	70.600	68.900	69.500	68.487	20,176
2025-11-14	70.100	70.100	67.800	69.400	68.389	37,074
2025-11-13	70.000	71.000	69.700	69.800	68.783	26,819
2025-11-12	70.100	70.200	68.900	70.000	68.980	32,968
2025-11-11	69.800	70.100	68.700	69.800	68.783	30,444
2025-11-10	71.100	71.700	70.000	70.200	69.177	40,430
2025-11-07	69.900	70.500	69.000	70.300	69.275	44,752
2025-11-06	71.700	71.800	70.000	70.300	69.275	49,304

← NewerPage 4 of 22 · 1,278 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.