Voltatron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	1.285	1.320	1.285	1.320	1.320	80
2023-12-14	1.320	1.375	1.320	1.375	1.375	200
2023-12-13	1.390	1.390	1.365	1.365	1.365	2,000
2023-12-12	1.365	1.370	1.365	1.370	1.370	2,000
2023-12-11	1.350	1.350	1.320	1.320	1.320	2,300
2023-12-08	1.350	1.350	1.350	1.350	1.350	0
2023-12-07	1.300	1.355	1.300	1.355	1.355	100
2023-12-06	1.440	1.440	1.420	1.420	1.420	300
2023-12-05	1.300	1.500	1.300	1.440	1.440	8,450
2023-12-04	1.400	1.400	1.370	1.370	1.370	2
2023-12-01	1.450	1.470	1.450	1.470	1.470	2,550
2023-11-30	1.385	1.400	1.385	1.400	1.400	1,578
2023-11-29	1.435	1.435	1.435	1.435	1.435	0
2023-11-28	1.435	1.435	1.435	1.435	1.435	0
2023-11-27	1.410	1.480	1.410	1.440	1.440	5,002
2023-11-24	1.440	1.445	1.440	1.445	1.445	807
2023-11-23	1.440	1.480	1.440	1.460	1.460	1,800
2023-11-22	1.460	1.460	1.460	1.460	1.460	0
2023-11-21	1.440	1.460	1.440	1.460	1.460	15
2023-11-20	1.460	1.460	1.460	1.460	1.460	0
2023-11-17	1.510	1.510	1.455	1.455	1.455	1,000
2023-11-16	1.490	1.500	1.460	1.460	1.460	0
2023-11-15	1.550	1.585	1.440	1.440	1.440	6,100
2023-11-14	1.490	1.605	1.490	1.605	1.605	2,666
2023-11-13	1.395	1.430	1.395	1.430	1.430	262
2023-11-10	1.500	1.500	1.450	1.450	1.450	1,052
2023-11-09	1.500	1.500	1.435	1.435	1.435	300
2023-11-08	1.405	1.455	1.405	1.455	1.455	2,450
2023-11-07	1.360	1.360	1.360	1.360	1.360	78
2023-11-06	1.390	1.390	1.390	1.390	1.390	0
2023-11-03	1.350	1.395	1.350	1.395	1.395	15
2023-11-02	1.405	1.450	1.405	1.450	1.450	4,000
2023-11-01	1.390	1.390	1.330	1.330	1.330	2,000
2023-10-31	1.380	1.380	1.380	1.380	1.380	0
2023-10-30	1.380	1.380	1.380	1.380	1.380	22,000
2023-10-27	1.415	1.450	1.395	1.395	1.395	1,400
2023-10-26	1.515	1.515	1.515	1.515	1.515	0
2023-10-25	1.565	1.565	1.515	1.515	1.515	2,000
2023-10-24	1.510	1.600	1.430	1.570	1.570	6,650
2023-10-23	1.585	1.585	1.585	1.585	1.585	0
2023-10-20	1.615	1.615	1.565	1.565	1.565	6,000
2023-10-19	1.550	1.630	1.495	1.495	1.495	4,791
2023-10-18	1.450	1.500	1.450	1.500	1.500	10
2023-10-17	1.450	1.525	1.450	1.490	1.490	2,700
2023-10-16	1.485	1.485	1.485	1.485	1.485	0
2023-10-13	1.420	1.520	1.420	1.490	1.490	8,100
2023-10-12	1.325	1.325	1.325	1.325	1.325	0
2023-10-11	1.310	1.340	1.245	1.325	1.325	10,534
2023-10-10	1.500	1.500	1.290	1.290	1.290	45,599
2023-10-09	1.575	1.590	1.505	1.535	1.535	4,123
2023-10-06	1.665	1.665	1.610	1.630	1.630	560
2023-10-05	1.750	1.750	1.665	1.670	1.670	2,580
2023-10-04	1.765	1.765	1.755	1.755	1.755	2,000
2023-10-03	1.720	1.765	1.720	1.765	1.765	120
2023-10-02	1.800	1.800	1.740	1.750	1.750	4,500
2023-09-29	1.725	1.790	1.720	1.790	1.790	20,731
2023-09-28	1.890	1.890	1.860	1.860	1.860	500
2023-09-27	1.850	1.920	1.850	1.920	1.920	80
2023-09-26	1.915	1.915	1.915	1.915	1.915	0
2023-09-25	1.870	1.870	1.870	1.870	1.870	0

← NewerPage 13 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-17	0.0300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.