Voltatron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	3.800	4.000	3.800	3.875	3.875	6,355
2026-04-30	4.000	4.000	3.700	3.780	3.780	22,648
2026-04-29	4.100	4.100	3.920	3.920	3.920	22,800
2026-04-28	4.100	4.100	3.920	4.095	4.095	4,738
2026-04-27	4.110	4.160	4.045	4.045	4.045	6,031
2026-04-24	4.260	4.460	4.050	4.050	4.050	6,389
2026-04-23	4.495	4.495	4.410	4.410	4.410	169
2026-04-22	4.450	4.450	4.400	4.450	4.450	4,925
2026-04-21	4.395	4.500	4.395	4.450	4.450	250
2026-04-20	4.430	4.450	4.430	4.450	4.450	4,228
2026-04-17	4.500	4.500	4.465	4.465	4.465	584
2026-04-16	4.480	4.645	4.335	4.550	4.550	8,415
2026-04-15	4.450	4.580	4.450	4.580	4.580	32,089
2026-04-14	4.435	4.450	4.350	4.395	4.395	12,201
2026-04-13	4.425	4.430	4.320	4.380	4.380	3,974
2026-04-10	4.430	4.430	4.325	4.380	4.380	3,186
2026-04-09	4.325	4.375	4.325	4.345	4.345	59
2026-04-08	4.330	4.410	4.320	4.380	4.380	34,560
2026-04-07	4.230	4.315	4.230	4.315	4.315	1,080
2026-04-02	4.360	4.360	4.270	4.290	4.290	1,116
2026-04-01	4.460	4.470	4.450	4.450	4.450	56
2026-03-31	4.390	4.430	4.390	4.420	4.420	747
2026-03-30	4.260	4.500	4.260	4.440	4.440	7,653
2026-03-27	4.450	4.450	4.450	4.450	4.450	8,112
2026-03-26	4.360	4.500	4.360	4.430	4.430	8,112
2026-03-25	4.360	4.600	4.360	4.550	4.550	2,227
2026-03-24	4.320	4.530	4.300	4.390	4.390	1,235
2026-03-23	4.500	4.500	4.110	4.110	4.110	1,501
2026-03-20	4.710	4.710	4.500	4.600	4.600	3,592
2026-03-19	4.690	4.900	4.690	4.810	4.810	2,223
2026-03-18	4.600	4.700	4.500	4.600	4.600	4,038
2026-03-17	4.500	4.610	4.500	4.610	4.610	9
2026-03-16	4.690	4.860	4.500	4.500	4.500	5,738
2026-03-13	4.670	4.790	4.670	4.790	4.790	4
2026-03-12	4.540	4.920	4.530	4.710	4.710	4,639
2026-03-11	4.760	4.770	4.590	4.590	4.590	1,688
2026-03-10	4.690	4.780	4.660	4.780	4.780	3,348
2026-03-09	4.560	4.810	4.560	4.660	4.660	997
2026-03-06	4.780	4.780	4.570	4.630	4.630	2,375
2026-03-05	4.600	4.790	4.600	4.790	4.790	1,657
2026-03-04	4.570	4.660	4.290	4.610	4.610	3,375
2026-03-03	4.710	4.710	4.570	4.680	4.680	4,254
2026-03-02	5.000	5.000	4.780	4.870	4.870	2,362
2026-02-27	4.960	4.960	4.960	4.960	4.960	430
2026-02-26	4.750	4.860	4.750	4.860	4.860	430
2026-02-25	4.700	4.790	4.650	4.790	4.790	1,770
2026-02-24	4.540	4.650	4.540	4.650	4.650	30
2026-02-23	4.770	4.770	4.580	4.650	4.650	1,260
2026-02-20	4.830	4.830	4.360	4.690	4.690	6,436
2026-02-19	4.420	4.700	4.190	4.700	4.700	7,585
2026-02-18	4.250	4.400	4.250	4.320	4.320	750
2026-02-17	4.300	4.300	4.300	4.300	4.300	0
2026-02-16	4.520	4.520	4.280	4.310	4.310	745
2026-02-13	4.500	4.500	4.460	4.460	4.460	91
2026-02-12	4.310	4.460	4.310	4.410	4.410	1,560
2026-02-11	4.360	4.390	4.360	4.390	4.390	260
2026-02-10	4.440	4.480	4.440	4.480	4.480	146
2026-02-09	4.320	4.380	4.310	4.380	4.380	6,774
2026-02-06	4.450	4.450	4.260	4.280	4.280	13,983
2026-02-05	4.460	4.560	4.460	4.560	4.560	250

← NewerPage 3 of 22 · 1,278 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.