Voltatron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	1.454	1.454	1.454	1.454	1.454	0
2022-02-02	1.454	1.454	1.454	1.454	1.454	0
2022-02-01	1.454	1.454	1.454	1.454	1.454	0
2022-01-31	1.454	1.454	1.454	1.454	1.454	0
2022-01-28	1.454	1.454	1.454	1.454	1.454	0
2022-01-27	1.454	1.454	1.454	1.454	1.454	0
2022-01-26	1.454	1.454	1.454	1.454	1.454	0
2022-01-25	1.454	1.454	1.454	1.454	1.454	0
2022-01-24	1.454	1.454	1.454	1.454	1.454	0
2022-01-21	1.454	1.454	1.454	1.454	1.454	0
2022-01-20	1.454	1.454	1.454	1.454	1.454	0
2022-01-19	1.454	1.454	1.454	1.454	1.454	0
2022-01-18	1.454	1.454	1.454	1.454	1.454	0
2022-01-17	1.600	1.600	1.454	1.454	1.454	6,466
2022-01-14	1.510	1.528	1.428	1.488	1.488	45,058
2022-01-13	1.446	1.610	1.440	1.530	1.530	69,595
2022-01-12	1.502	1.588	1.448	1.530	1.530	19,388
2022-01-11	1.514	1.560	1.500	1.540	1.540	48,175
2022-01-10	1.552	1.600	1.552	1.600	1.600	7,137
2022-01-07	1.582	1.660	1.518	1.552	1.552	28,504
2022-01-06	1.638	1.638	1.610	1.610	1.610	500
2022-01-05	1.626	1.744	1.626	1.648	1.648	10,926
2022-01-04	1.600	1.628	1.600	1.628	1.628	503
2022-01-03	1.506	1.626	1.506	1.600	1.600	4,836
2021-12-30	1.502	1.548	1.502	1.504	1.504	10,020
2021-12-29	1.600	1.600	1.548	1.548	1.548	13,724
2021-12-28	1.600	1.628	1.580	1.596	1.596	11,560
2021-12-27	1.600	1.678	1.560	1.630	1.630	19,140
2021-12-23	1.610	1.626	1.600	1.626	1.626	3,060
2021-12-22	1.618	1.650	1.600	1.600	1.600	835
2021-12-21	1.678	1.700	1.600	1.680	1.680	10,636
2021-12-20	1.620	1.668	1.600	1.668	1.668	12,200
2021-12-17	1.634	1.680	1.620	1.620	1.620	6,360
2021-12-16	1.650	1.690	1.632	1.632	1.632	5,496
2021-12-15	1.690	1.690	1.632	1.670	1.670	3,714
2021-12-14	1.690	1.690	1.620	1.632	1.632	26,173
2021-12-13	1.800	1.830	1.690	1.690	1.690	10,330
2021-12-10	1.702	1.722	1.656	1.720	1.720	17,953
2021-12-09	1.828	1.828	1.670	1.736	1.736	5,000
2021-12-08	1.808	1.808	1.712	1.742	1.742	4,620
2021-12-07	1.832	1.832	1.684	1.768	1.768	17,802
2021-12-06	1.782	1.808	1.760	1.798	1.798	1,916
2021-12-03	1.760	1.802	1.760	1.802	1.802	2,619
2021-12-02	1.750	1.882	1.750	1.830	1.830	9,928
2021-12-01	1.876	1.876	1.742	1.802	1.802	11,939
2021-11-30	1.888	1.890	1.748	1.748	1.748	27,052
2021-11-29	1.816	1.910	1.732	1.754	1.754	41,545
2021-11-26	1.950	1.950	1.816	1.906	1.906	7,469
2021-11-25	1.960	2.040	1.860	1.860	1.860	27,869
2021-11-24	1.860	1.978	1.860	1.900	1.900	731
2021-11-23	2.050	2.050	1.860	2.000	2.000	21,797
2021-11-22	2.185	2.190	2.050	2.055	2.055	4,667
2021-11-19	2.265	2.290	2.115	2.130	2.130	20,559
2021-11-18	1.900	2.295	1.894	2.295	2.295	32,973
2021-11-17	1.978	2.000	1.852	1.964	1.964	5,457
2021-11-16	1.890	1.980	1.764	1.922	1.922	19,170
2021-11-15	1.908	1.948	1.750	1.948	1.948	42,425
2021-11-12	1.692	1.790	1.688	1.688	1.688	12,113
2021-11-11	1.738	1.738	1.680	1.680	1.680	2,602
2021-11-10	1.750	1.750	1.700	1.700	1.700	11,792

← NewerPage 21 of 22 · 1,275 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.