Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	87.800	88.800	87.400	88.200	86.914	24,922
2025-08-12	86.700	88.200	86.700	87.400	86.126	18,753
2025-08-11	86.900	87.000	85.000	86.600	85.338	25,526
2025-08-08	87.000	88.500	87.000	87.500	86.225	23,270
2025-08-07	86.100	87.900	86.100	87.100	85.831	28,608
2025-08-06	86.600	87.400	85.500	86.400	85.141	20,795
2025-08-05	85.900	87.800	85.700	86.400	85.141	46,795
2025-08-04	85.400	86.500	85.300	85.400	84.155	33,006
2025-08-01	85.800	86.700	83.400	84.900	83.663	49,165
2025-07-31	86.400	87.900	83.900	86.300	85.042	52,177
2025-07-30	87.800	89.600	87.300	88.800	87.506	22,157
2025-07-29	90.600	91.500	87.700	88.000	86.717	28,252
2025-07-28	90.300	91.100	88.800	90.300	88.984	67,645
2025-07-25	89.900	90.300	86.000	87.600	86.323	51,369
2025-07-24	85.800	95.100	81.700	91.100	89.772	152,093
2025-07-23	86.700	86.700	84.000	85.700	84.451	45,198
2025-07-22	87.300	87.800	85.100	85.900	84.648	30,048
2025-07-21	87.700	89.800	87.000	87.300	86.028	25,588
2025-07-18	85.800	88.700	85.600	88.100	86.816	28,823
2025-07-17	87.500	88.500	81.500	86.200	84.944	84,440
2025-07-16	89.500	89.500	86.600	86.600	85.338	34,821
2025-07-15	88.900	89.500	88.100	88.500	87.210	13,715
2025-07-14	88.600	89.000	87.600	88.400	87.112	29,101
2025-07-11	89.100	89.900	88.700	89.900	88.590	43,998
2025-07-10	89.000	89.000	87.800	88.600	87.309	33,166
2025-07-09	87.400	89.300	86.900	88.500	87.210	38,517
2025-07-08	88.000	88.500	86.000	86.300	85.042	66,586
2025-07-07	84.100	86.200	84.000	86.200	84.944	46,140
2025-07-04	82.800	84.200	82.400	84.000	82.776	33,166
2025-07-03	82.200	83.200	81.500	82.900	81.692	25,987
2025-07-02	81.200	82.600	80.500	81.900	80.706	23,664
2025-07-01	84.500	84.500	81.700	82.000	80.805	42,599
2025-06-30	84.800	85.000	83.400	84.500	83.268	65,827
2025-06-27	80.900	83.500	79.100	83.200	81.987	76,887
2025-06-26	77.900	80.000	77.800	79.800	78.637	42,866
2025-06-25	76.900	78.200	76.500	77.300	76.173	35,537
2025-06-24	76.000	77.000	74.400	76.100	74.991	95,088
2025-06-23	73.700	76.600	73.500	75.600	74.498	43,495
2025-06-20	73.100	75.600	72.500	73.500	72.429	40,668
2025-06-19	73.300	73.700	72.300	72.800	71.739	22,398
2025-06-18	74.500	74.600	72.800	73.600	72.527	19,085
2025-06-17	74.500	74.900	73.500	74.300	73.217	25,449
2025-06-16	76.100	76.200	75.100	75.300	74.203	13,702
2025-06-13	74.900	76.100	74.200	75.600	74.498	40,651
2025-06-12	76.600	76.800	75.100	76.500	75.385	55,660
2025-06-11	76.300	78.200	75.800	77.000	75.878	17,893
2025-06-10	78.100	78.600	76.300	76.700	75.582	36,164
2025-06-09	79.300	79.500	78.600	78.600	77.454	9,786
2025-06-06	79.500	80.000	78.600	79.400	78.243	26,297
2025-06-05	79.400	80.800	79.400	80.000	78.834	27,438
2025-06-04	79.600	79.700	78.700	79.100	77.947	27,708
2025-06-03	79.400	80.800	78.200	79.100	77.947	51,592
2025-06-02	77.000	79.200	77.000	78.600	77.454	49,561
2025-05-30	77.400	77.600	76.700	76.700	75.582	76,858
2025-05-29	76.700	77.500	76.300	77.000	75.878	12,766
2025-05-28	76.900	77.200	76.100	76.200	75.089	27,540
2025-05-27	77.500	77.900	76.400	76.800	75.681	51,063
2025-05-26	71.900	78.700	71.400	78.400	77.257	81,779
2025-05-23	71.800	72.600	69.800	71.300	70.261	21,262
2025-05-22	71.400	72.200	71.000	71.800	70.754	21,010

← NewerPage 6 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.