Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	48.800	49.400	48.350	48.350	46.897	13,486
2025-02-20	48.500	49.950	48.400	48.450	46.994	39,747
2025-02-19	48.350	48.700	47.750	48.100	46.654	17,570
2025-02-18	48.250	48.550	47.750	48.350	46.897	7,685
2025-02-17	48.300	48.700	47.750	48.150	46.703	15,090
2025-02-14	48.450	48.650	48.000	48.200	46.751	8,854
2025-02-13	48.850	48.850	47.650	48.150	46.703	10,039
2025-02-12	48.550	49.000	48.550	48.550	47.091	8,065
2025-02-11	48.300	48.900	48.000	48.500	47.042	14,928
2025-02-10	47.400	48.300	47.250	48.200	46.751	22,522
2025-02-07	47.050	47.600	47.050	47.300	45.878	10,603
2025-02-06	47.000	47.500	47.000	47.300	45.878	6,199
2025-02-05	47.500	47.500	46.100	46.700	45.296	13,041
2025-02-04	47.250	47.600	46.950	47.200	45.781	11,152
2025-02-03	46.800	47.600	46.350	47.300	45.878	18,663
2025-01-31	47.450	47.650	47.150	47.450	46.024	20,003
2025-01-30	46.000	47.700	46.000	47.500	46.072	21,800
2025-01-29	46.200	46.200	45.500	45.550	44.181	13,200
2025-01-28	45.500	46.200	45.500	45.950	44.569	5,372
2025-01-27	45.550	46.200	45.450	45.500	44.132	7,567
2025-01-24	46.200	46.900	45.900	46.400	45.005	25,290
2025-01-23	45.350	47.550	45.350	46.750	45.345	52,363
2025-01-22	42.300	45.000	42.300	45.000	43.647	31,933
2025-01-21	42.600	42.600	42.100	42.150	40.883	4,561
2025-01-20	42.550	42.550	42.000	42.350	41.077	9,050
2025-01-17	41.900	42.350	41.850	42.250	40.980	11,184
2025-01-16	42.050	42.050	41.550	41.850	40.592	13,442
2025-01-15	41.250	41.900	41.250	41.850	40.592	8,292
2025-01-14	40.650	41.250	40.650	41.200	39.962	7,514
2025-01-13	40.650	41.200	40.650	40.650	39.428	9,716
2025-01-10	41.350	41.700	40.950	40.950	39.719	10,770
2025-01-09	41.700	41.700	40.900	41.150	39.913	11,401
2025-01-08	42.400	42.700	41.450	41.450	40.204	23,150
2025-01-07	43.350	43.350	42.400	42.650	41.368	7,962
2025-01-06	43.050	43.150	42.450	42.900	41.610	13,798
2025-01-03	42.900	43.300	42.850	42.900	41.610	4,838
2025-01-02	43.200	43.200	42.800	43.150	41.853	11,295
2024-12-30	42.900	43.300	42.900	43.050	41.756	3,299
2024-12-27	42.750	43.150	42.750	43.000	41.707	4,517
2024-12-23	42.450	42.850	42.400	42.800	41.513	6,671
2024-12-20	42.500	42.800	42.350	42.450	41.174	23,342
2024-12-19	42.550	43.150	42.450	42.650	41.368	20,656
2024-12-18	42.200	42.900	42.050	42.650	41.368	9,278
2024-12-17	42.150	42.400	42.050	42.150	40.883	12,448
2024-12-16	42.900	42.900	42.200	42.250	40.980	10,996
2024-12-13	43.500	43.500	42.750	42.750	41.465	12,550
2024-12-12	43.500	43.750	42.850	43.300	41.998	12,870
2024-12-11	43.250	43.850	43.050	43.300	41.998	15,459
2024-12-10	42.450	43.450	42.450	43.250	41.950	12,830
2024-12-09	42.850	42.900	42.300	42.600	41.319	22,092
2024-12-06	43.150	43.200	42.700	42.700	41.416	21,607
2024-12-05	43.000	43.450	42.900	43.100	41.804	20,097
2024-12-04	42.750	43.200	42.700	42.900	41.610	19,516
2024-12-03	42.500	42.850	42.400	42.550	41.271	18,450
2024-12-02	42.200	42.500	42.000	42.350	41.077	13,115
2024-11-29	42.050	42.550	42.000	42.300	41.028	10,255
2024-11-28	42.050	42.300	41.800	41.800	40.544	19,730
2024-11-27	41.300	42.100	41.100	41.950	40.689	13,975
2024-11-26	40.550	41.600	40.500	41.300	40.059	13,809
2024-11-25	41.250	41.450	40.500	40.500	39.283	60,434

← NewerPage 8 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.