Voltatron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	1.870	1.870	1.870	1.870	1.870	0
2023-09-22	1.870	1.870	1.870	1.870	1.870	0
2023-09-21	1.960	1.960	1.870	1.870	1.870	4,000
2023-09-20	1.940	2.030	1.940	2.030	2.030	1,385
2023-09-19	1.880	1.940	1.880	1.940	1.940	74
2023-09-18	1.910	1.925	1.910	1.925	1.925	500
2023-09-15	1.890	1.920	1.890	1.920	1.920	80
2023-09-14	1.700	1.900	1.700	1.900	1.900	4,076
2023-09-13	1.700	1.760	1.700	1.760	1.760	3,500
2023-09-12	1.730	1.760	1.650	1.760	1.760	12,300
2023-09-11	1.910	1.910	1.790	1.790	1.790	3,500
2023-09-08	2.030	2.030	1.980	1.980	1.980	20
2023-09-07	1.965	1.965	1.965	1.965	1.965	0
2023-09-06	1.950	1.965	1.950	1.965	1.965	1,000
2023-09-05	1.965	1.965	1.965	1.965	1.965	0
2023-09-04	1.955	1.955	1.955	1.955	1.955	0
2023-09-01	1.890	1.955	1.890	1.955	1.955	650
2023-08-31	2.000	2.010	1.950	1.960	1.960	6,050
2023-08-30	2.000	2.000	1.940	1.940	1.940	200
2023-08-29	2.000	2.000	1.920	1.950	1.950	201
2023-08-28	1.970	1.970	1.940	1.940	1.940	230
2023-08-25	1.910	1.910	1.910	1.910	1.910	0
2023-08-24	2.000	2.000	1.945	1.945	1.945	550
2023-08-23	1.900	2.000	1.900	2.000	2.000	2,000
2023-08-22	1.750	1.865	1.750	1.865	1.865	2,100
2023-08-21	1.805	1.805	1.805	1.805	1.805	0
2023-08-18	1.850	1.900	1.795	1.795	1.795	9,310
2023-08-17	1.810	1.970	1.810	1.860	1.860	8,850
2023-08-16	1.820	1.855	1.820	1.855	1.855	2,000
2023-08-15	1.855	1.855	1.855	1.855	1.855	0
2023-08-14	1.875	1.875	1.875	1.875	1.875	0
2023-08-11	1.940	1.940	1.885	1.885	1.885	250
2023-08-10	1.875	1.875	1.875	1.875	1.875	0
2023-08-09	1.810	1.815	1.810	1.815	1.815	1,000
2023-08-08	1.935	1.935	1.845	1.875	1.875	7,000
2023-08-07	1.865	1.870	1.865	1.870	1.870	145
2023-08-04	1.880	1.930	1.880	1.930	1.930	1,600
2023-08-03	1.875	1.895	1.815	1.815	1.815	790
2023-08-02	1.845	1.845	1.810	1.810	1.810	2,000
2023-08-01	1.910	1.910	1.910	1.910	1.910	0
2023-07-31	1.920	1.985	1.910	1.910	1.910	348
2023-07-28	1.980	1.980	1.980	1.980	1.980	0
2023-07-27	1.955	1.960	1.900	1.960	1.960	1,010
2023-07-26	2.030	2.030	1.960	1.960	1.960	2,379
2023-07-25	2.040	2.130	2.030	2.030	2.030	2,250
2023-07-24	2.150	2.170	2.040	2.100	2.100	2,155
2023-07-21	2.230	2.230	2.230	2.230	2.230	0
2023-07-20	2.250	2.250	2.250	2.250	2.250	0
2023-07-19	2.250	2.250	2.250	2.250	2.250	0
2023-07-18	2.160	2.240	2.160	2.240	2.240	100
2023-07-17	2.120	2.240	2.120	2.240	2.240	1,460
2023-07-14	2.150	2.230	2.150	2.190	2.190	11,676
2023-07-13	2.270	2.270	2.010	2.120	2.120	47,474
2023-07-12	2.350	2.350	2.350	2.350	2.350	0
2023-07-11	2.400	2.400	2.350	2.350	2.350	509
2023-07-10	2.340	2.350	2.340	2.350	2.350	50
2023-07-07	2.400	2.400	2.370	2.370	2.370	500
2023-07-06	2.440	2.440	2.380	2.420	2.420	975
2023-07-05	2.440	2.440	2.440	2.440	2.440	1,685
2023-07-04	2.440	2.440	2.410	2.410	2.410	500

← NewerPage 14 of 22 · 1,280 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.