Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	71.500	72.600	71.100	72.000	70.951	31,896
2025-11-04	77.000	77.000	71.900	72.200	71.148	45,514
2025-11-03	79.300	79.600	78.400	78.600	77.454	28,880
2025-10-31	78.300	80.000	77.200	79.100	77.947	35,011
2025-10-30	80.800	81.200	77.000	78.300	77.159	72,456
2025-10-29	75.400	77.300	75.100	77.100	75.976	49,941
2025-10-28	82.000	82.000	74.500	75.600	74.498	139,316
2025-10-27	84.400	85.900	82.600	85.200	83.958	33,178
2025-10-24	84.500	85.400	83.300	84.000	82.776	29,561
2025-10-23	83.600	84.800	83.300	83.900	82.677	24,474
2025-10-22	83.200	84.600	82.900	83.800	82.579	39,990
2025-10-21	85.100	85.900	82.700	83.500	82.283	24,927
2025-10-20	81.900	85.900	81.400	84.800	83.564	47,358
2025-10-17	80.000	81.000	79.200	80.400	79.228	42,095
2025-10-16	77.900	81.300	77.700	81.200	80.017	40,264
2025-10-15	82.000	82.000	77.100	78.200	77.060	126,558
2025-10-14	87.800	88.100	86.500	87.000	85.732	15,942
2025-10-13	86.500	88.900	86.400	88.100	86.816	23,898
2025-10-10	89.200	89.300	86.300	86.300	85.042	17,204
2025-10-09	87.800	89.900	87.300	89.400	88.097	17,912
2025-10-08	88.000	88.100	86.900	87.900	86.619	19,132
2025-10-07	87.500	88.600	87.200	87.400	86.126	17,809
2025-10-06	87.000	88.100	86.700	87.100	85.831	17,255
2025-10-03	89.700	89.800	86.200	87.200	85.929	19,387
2025-10-02	89.000	90.600	88.100	89.100	87.801	58,065
2025-10-01	90.000	90.100	86.100	88.500	87.210	43,809
2025-09-30	89.600	91.500	89.300	90.500	89.181	43,420
2025-09-29	89.100	90.200	88.400	89.500	88.196	43,360
2025-09-26	91.000	92.000	88.100	88.400	87.112	26,343
2025-09-25	92.300	92.300	89.900	91.200	89.871	26,528
2025-09-24	93.000	93.300	91.200	92.000	90.659	30,936
2025-09-23	93.100	94.300	92.800	92.900	91.546	15,938
2025-09-22	93.000	93.600	91.600	92.500	91.152	48,235
2025-09-19	92.100	94.100	91.800	94.000	92.630	63,349
2025-09-18	91.000	92.800	90.800	91.700	90.363	25,361
2025-09-17	89.200	91.200	88.400	90.400	89.082	22,452
2025-09-16	90.000	90.800	88.900	88.900	87.604	14,295
2025-09-15	88.800	90.100	88.800	89.800	88.491	21,206
2025-09-12	88.300	89.500	87.200	88.500	87.210	16,195
2025-09-11	87.600	89.300	87.200	88.400	87.112	17,500
2025-09-10	87.700	88.200	86.700	87.300	86.028	14,138
2025-09-09	87.100	87.600	85.400	87.100	85.831	34,300
2025-09-08	85.100	87.600	85.100	87.100	85.831	19,890
2025-09-05	83.900	87.300	83.800	85.700	84.451	31,402
2025-09-04	83.100	84.200	82.700	84.000	82.776	23,051
2025-09-03	83.500	84.000	82.700	83.500	82.283	30,017
2025-09-02	83.600	83.700	81.600	83.200	81.987	40,717
2025-09-01	84.200	85.900	83.500	84.600	83.367	19,646
2025-08-29	86.900	87.600	84.100	84.200	82.973	28,487
2025-08-28	88.400	89.600	86.700	87.000	85.732	20,678
2025-08-27	88.900	89.500	87.600	88.100	86.816	18,991
2025-08-26	89.100	89.800	87.100	89.200	87.900	40,020
2025-08-25	89.400	90.500	89.400	89.600	88.294	15,974
2025-08-22	89.100	89.700	88.400	89.600	88.294	10,807
2025-08-21	87.100	88.600	87.100	88.600	87.309	17,036
2025-08-20	87.700	88.300	87.000	87.400	86.126	25,068
2025-08-19	89.200	89.200	88.000	88.300	87.013	16,929
2025-08-18	88.900	89.300	88.300	89.200	87.900	14,844
2025-08-15	90.200	90.200	88.000	88.500	87.210	22,492
2025-08-14	87.800	91.400	87.200	89.100	87.801	40,411

← NewerPage 5 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.