Vossloh AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-15	47.000	47.000	46.600	46.900	42.134	5,395
2021-11-12	47.000	47.100	46.400	47.000	42.224	7,958
2021-11-11	47.200	47.300	46.750	47.000	42.224	13,191
2021-11-10	47.550	47.700	47.100	47.400	42.583	9,785
2021-11-09	47.800	48.150	47.600	47.700	42.853	11,714
2021-11-08	46.600	47.900	46.350	47.800	42.942	29,976
2021-11-05	46.700	46.900	46.200	46.500	41.775	8,875
2021-11-04	46.900	47.050	46.450	46.750	41.999	11,587
2021-11-03	46.300	47.100	46.300	47.050	42.269	15,393
2021-11-02	46.250	46.500	46.050	46.200	41.505	4,031
2021-11-01	46.450	47.100	46.000	46.250	41.550	16,271
2021-10-29	46.000	46.400	45.700	46.250	41.550	7,512
2021-10-28	46.200	46.300	44.850	46.000	41.325	25,940
2021-10-27	46.150	46.450	45.800	46.200	41.505	10,555
2021-10-26	45.850	46.600	45.600	46.300	41.595	29,083
2021-10-25	45.500	45.850	44.900	45.650	41.011	10,265
2021-10-22	44.450	45.600	44.400	45.400	40.786	14,607
2021-10-21	44.500	44.750	44.200	44.600	40.068	4,385
2021-10-20	44.700	44.950	43.900	44.700	40.157	14,353
2021-10-19	45.350	45.350	44.650	44.750	40.202	7,582
2021-10-18	45.600	45.600	44.950	45.200	40.607	3,929
2021-10-15	45.250	45.550	44.550	45.450	40.831	12,033
2021-10-14	45.400	45.500	44.950	45.500	40.876	3,569

← NewerPage 22 of 22 · 1,283 trading days

Stock splits

No stock splits on record.

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