Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	50.700	50.800	49.360	50.750	50.750	29,129
2026-10-16	49.560	50.700	48.280	50.700	50.700	70,655
2026-10-15	48.200	49.360	47.740	49.360	49.360	59,261
2026-10-14	47.880	49.160	47.040	48.720	48.720	52,172
2026-10-13	51.050	51.050	47.240	47.840	47.840	142,860
2026-10-12	51.000	51.500	49.900	51.100	51.100	30,548
2026-10-09	49.500	50.700	49.500	49.840	49.840	24,436
2026-10-08	50.200	50.500	49.340	49.400	49.400	31,009
2026-10-07	51.700	51.850	50.250	50.500	50.500	42,214
2026-10-06	50.500	51.850	50.500	51.850	51.850	31,634
2026-10-05	50.700	51.850	50.450	51.200	51.200	49,995
2026-10-02	51.000	51.900	50.350	50.500	50.500	59,999
2026-10-01	52.550	52.600	51.150	51.150	51.150	23,467
2026-09-30	53.450	54.350	52.300	52.600	52.600	16,320
2026-09-29	53.250	53.600	52.550	53.450	53.450	44,593
2026-09-28	53.550	53.800	52.600	53.000	53.000	31,754
2026-09-25	52.400	54.300	52.400	53.550	53.550	19,315
2026-09-24	52.950	53.750	52.500	52.500	52.500	24,411
2026-09-23	53.500	53.800	52.800	53.000	53.000	19,193
2026-09-22	53.750	54.850	53.500	53.500	53.500	25,867
2026-09-21	54.900	54.900	53.700	53.950	53.950	13,543
2026-09-18	55.400	55.450	54.500	54.650	54.650	36,105
2026-09-17	57.900	58.000	55.150	55.150	55.150	36,056
2026-09-16	58.000	58.000	56.950	57.500	57.500	31,255
2026-09-15	57.000	57.650	56.350	57.500	57.500	35,352
2026-09-14	57.700	57.700	56.350	56.600	56.600	24,892
2026-09-11	58.400	58.800	57.700	57.900	57.900	17,664
2026-09-10	60.700	61.050	58.400	58.400	58.400	34,091
2026-09-09	61.700	61.800	60.200	60.600	60.600	25,464
2026-09-08	59.900	61.650	59.450	61.650	61.650	20,082
2026-09-07	59.950	60.450	59.250	60.100	60.100	11,997
2026-09-04	59.050	60.700	58.200	60.300	60.300	14,178
2026-09-03	59.200	59.550	58.400	58.600	58.600	12,915
2026-09-02	59.600	60.000	59.050	59.450	59.450	20,350
2026-09-01	61.500	61.500	59.150	60.150	60.150	21,943
2026-08-31	62.350	62.700	60.800	61.150	61.150	89,685
2026-08-28	60.500	62.300	60.500	62.300	62.300	20,572
2026-08-27	60.500	61.350	60.000	61.150	61.150	21,139
2026-08-26	58.450	60.600	57.550	60.600	60.600	35,435
2026-08-25	57.550	58.450	56.900	57.750	57.750	24,398
2026-08-24	56.800	57.300	56.400	57.150	57.150	17,470
2026-08-21	57.400	57.500	56.800	57.050	57.050	22,644
2026-08-20	57.700	58.000	56.600	56.600	56.600	23,968
2026-08-19	58.000	58.000	56.800	57.450	57.450	19,533
2026-08-18	58.250	58.250	57.200	57.350	57.350	18,514
2026-08-17	60.500	60.500	57.350	57.850	57.850	16,463
2026-08-14	60.150	60.150	59.500	59.950	59.950	11,348
2026-08-13	59.650	60.000	59.250	59.600	59.600	21,966
2026-08-12	58.200	59.500	58.200	59.400	59.400	29,200
2026-08-11	56.950	58.750	56.400	58.750	58.750	16,471
2026-08-10	58.300	58.300	56.600	56.800	56.800	23,349
2026-08-07	57.950	58.500	57.500	57.800	57.800	20,364
2026-08-06	57.750	58.750	57.400	57.700	57.700	10,743
2026-08-05	59.400	59.400	57.300	57.650	57.650	28,821
2026-08-04	58.450	59.000	58.200	58.500	58.500	21,147
2026-08-03	59.000	59.500	58.150	58.250	58.250	26,164
2026-07-31	59.100	59.400	58.200	58.200	58.200	17,097
2026-07-30	59.500	59.600	58.650	58.800	58.800	14,708
2026-07-29	60.100	60.100	58.650	59.000	59.000	15,114
2026-07-28	58.850	59.800	58.350	59.100	59.100	19,064

Page 1 of 5 · 253 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.