Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	41.000	41.150	40.450	41.000	39.768	18,119
2024-11-21	40.650	41.000	40.600	40.750	39.525	9,271
2024-11-20	41.250	41.300	40.500	40.600	39.380	12,059
2024-11-19	41.300	41.300	40.350	41.000	39.768	29,607
2024-11-18	40.950	41.650	40.750	41.200	39.962	34,538
2024-11-15	40.950	41.400	40.700	41.000	39.768	34,190
2024-11-14	42.250	42.250	40.700	40.850	39.622	35,945
2024-11-13	42.000	43.150	41.300	41.750	40.495	58,911
2024-11-12	44.300	44.300	42.900	43.150	41.853	17,791
2024-11-11	44.400	44.650	44.050	44.050	42.726	14,934
2024-11-08	43.500	44.000	43.300	43.750	42.435	11,461
2024-11-07	42.700	43.800	42.700	43.500	42.192	10,412
2024-11-06	43.200	43.900	42.950	42.950	41.659	11,970
2024-11-05	43.300	43.400	42.800	42.900	41.610	7,237
2024-11-04	42.700	43.400	42.650	43.100	41.804	15,456
2024-11-01	44.250	44.250	41.000	42.750	41.465	83,448
2024-10-31	46.000	46.200	44.000	44.500	43.162	15,945
2024-10-30	46.600	46.600	46.150	46.500	45.102	6,741
2024-10-29	47.350	47.400	46.200	46.850	45.442	7,081
2024-10-28	47.000	47.400	46.750	46.900	45.490	8,063
2024-10-25	46.650	47.350	46.500	47.100	45.684	5,570
2024-10-24	47.700	47.700	46.850	46.950	45.539	7,359
2024-10-23	48.400	48.400	46.850	46.900	45.490	6,477
2024-10-22	49.050	49.100	48.400	48.500	47.042	10,812
2024-10-21	48.450	49.050	48.200	48.850	47.382	13,845
2024-10-18	48.400	48.600	48.050	48.500	47.042	14,536
2024-10-17	48.150	48.600	48.150	48.300	46.848	15,804
2024-10-16	47.850	48.350	47.700	48.350	46.897	7,336
2024-10-15	48.450	48.500	47.900	48.200	46.751	8,324
2024-10-14	48.550	48.600	48.200	48.500	47.042	10,353
2024-10-11	48.350	48.500	47.900	48.500	47.042	6,850
2024-10-10	49.000	49.200	48.000	48.100	46.654	6,769
2024-10-09	48.750	49.450	48.500	48.950	47.479	3,410
2024-10-08	48.800	49.300	48.700	48.850	47.382	5,469
2024-10-07	49.250	49.250	48.250	49.000	47.527	5,360
2024-10-04	48.850	49.400	48.400	49.250	47.770	10,409
2024-10-03	49.000	49.650	48.500	48.900	47.430	5,393
2024-10-02	49.150	49.150	48.100	48.650	47.188	7,291
2024-10-01	50.600	50.700	48.550	48.850	47.382	17,380
2024-09-30	48.000	49.000	48.000	49.000	47.527	13,829
2024-09-27	47.900	48.500	47.700	48.100	46.654	8,561
2024-09-26	47.600	48.200	47.500	47.850	46.412	8,576
2024-09-25	47.450	48.100	47.450	47.950	46.509	2,411
2024-09-24	48.200	48.200	47.300	47.750	46.315	4,987
2024-09-23	47.050	48.350	46.400	47.950	46.509	14,454
2024-09-20	47.100	47.500	47.000	47.050	45.636	18,107
2024-09-19	47.350	47.500	47.050	47.300	45.878	17,849
2024-09-18	47.500	47.550	47.050	47.200	45.781	5,262
2024-09-17	47.150	47.550	46.050	47.200	45.781	9,295
2024-09-16	45.800	47.950	45.800	47.050	45.636	11,285
2024-09-13	45.500	46.150	45.500	46.000	44.617	2,596
2024-09-12	45.850	46.400	45.750	45.800	44.423	5,653
2024-09-11	45.900	46.500	45.600	45.950	44.569	5,232
2024-09-10	46.050	46.800	45.800	46.300	44.908	6,155
2024-09-09	46.100	46.400	45.650	45.750	44.375	5,175
2024-09-06	46.800	46.800	45.550	45.750	44.375	6,985
2024-09-05	47.100	47.250	46.600	47.150	45.733	5,348
2024-09-04	47.500	47.850	47.250	47.450	46.024	3,960
2024-09-03	48.350	48.750	47.800	47.800	46.363	5,252
2024-09-02	47.900	48.900	47.700	48.350	46.897	7,676

← NewerPage 9 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.