Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	72.300	72.600	71.500	72.100	71.049	23,084
2025-05-20	72.200	72.600	71.200	72.500	71.443	34,014
2025-05-19	71.200	72.000	71.000	71.900	70.852	31,648
2025-05-16	70.900	72.000	70.500	71.400	70.359	43,347
2025-05-15	70.300	71.400	70.000	70.700	69.670	32,354
2025-05-14	69.500	70.600	69.300	70.500	69.472	25,233
2025-05-13	69.500	70.300	69.400	69.700	68.684	20,645
2025-05-12	70.000	70.500	69.200	69.900	68.881	31,200
2025-05-09	70.800	70.800	69.500	69.800	68.783	34,993
2025-05-08	69.600	70.600	68.600	70.600	69.571	36,612
2025-05-07	70.700	71.300	70.000	70.000	67.896	36,179
2025-05-06	71.700	71.700	68.200	70.500	68.381	63,098
2025-05-05	70.500	71.400	69.800	70.700	68.575	64,530
2025-05-02	69.200	71.000	69.200	70.400	68.284	36,936
2025-04-30	68.800	69.300	68.000	69.200	67.120	34,003
2025-04-29	67.100	70.600	66.800	68.900	66.829	62,429
2025-04-28	68.000	69.000	66.400	66.700	64.695	53,489
2025-04-25	65.400	68.200	65.300	67.800	65.762	63,697
2025-04-24	65.000	66.100	62.200	65.500	63.531	124,080
2025-04-23	67.900	67.900	65.500	67.000	64.986	81,247
2025-04-22	67.800	67.900	66.400	67.000	64.986	56,529
2025-04-17	66.800	67.500	66.500	67.500	65.471	25,281
2025-04-16	66.900	67.000	66.300	66.800	64.792	22,924
2025-04-15	65.200	68.200	65.000	67.800	65.762	69,433
2025-04-14	64.000	66.100	63.300	65.300	63.337	49,520
2025-04-11	64.100	64.300	62.700	62.900	61.009	29,979
2025-04-10	65.200	65.700	62.900	63.600	61.688	56,656
2025-04-09	60.300	62.100	60.100	60.600	58.778	59,047
2025-04-08	61.000	62.300	59.600	62.000	60.136	89,125
2025-04-07	53.500	60.900	53.300	58.600	56.838	115,338
2025-04-04	62.400	62.700	58.100	58.700	56.935	120,225
2025-04-03	62.500	64.100	62.400	62.800	60.912	29,830
2025-04-02	64.400	64.600	63.100	64.300	62.367	35,961
2025-04-01	65.200	66.400	63.100	64.700	62.755	88,970
2025-03-31	64.400	67.700	64.300	65.400	63.434	95,727
2025-03-28	65.800	67.400	64.200	65.000	63.046	67,016
2025-03-27	62.800	68.000	61.700	66.800	64.792	94,448
2025-03-26	63.000	64.000	62.500	63.300	61.397	35,711
2025-03-25	62.900	63.300	61.900	62.700	60.815	14,053
2025-03-24	63.800	64.000	61.900	62.600	60.718	35,391
2025-03-21	63.000	64.000	62.000	63.100	61.203	59,619
2025-03-20	64.900	66.000	63.000	63.500	61.591	64,056
2025-03-19	67.900	67.900	65.700	66.500	64.501	81,609
2025-03-18	70.000	70.200	67.200	67.900	65.859	148,634
2025-03-17	66.900	68.400	65.100	67.800	65.762	238,062
2025-03-14	59.100	65.700	59.100	64.500	62.561	185,017
2025-03-13	59.200	59.700	58.500	59.000	57.226	36,176
2025-03-12	58.700	59.800	58.000	59.000	57.226	60,143
2025-03-11	56.200	58.900	56.000	58.400	56.645	61,706
2025-03-10	59.600	59.700	56.100	56.200	54.511	83,024
2025-03-07	57.100	57.100	55.600	56.900	55.190	46,197
2025-03-06	58.000	60.300	57.200	57.400	55.675	67,626
2025-03-05	53.200	58.800	53.200	57.600	55.869	235,665
2025-03-04	51.900	52.000	49.800	50.000	48.497	46,032
2025-03-03	49.000	53.400	49.000	51.800	50.243	53,255
2025-02-28	49.050	49.150	48.500	48.500	47.042	23,160
2025-02-27	50.200	50.200	48.500	49.050	47.576	19,630
2025-02-26	49.250	50.400	49.250	50.100	48.594	23,494
2025-02-25	48.850	49.500	48.800	48.950	47.479	15,161
2025-02-24	48.700	49.400	48.550	49.000	47.527	15,124

← NewerPage 7 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.