Voltatron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	3.080	3.080	2.940	3.000	3.000	8,556
2025-05-26	2.990	3.000	2.900	3.000	3.000	14,369
2025-05-23	2.990	3.000	2.890	2.990	2.990	14,217
2025-05-22	2.980	3.090	2.900	2.950	2.950	37,751
2025-05-21	2.800	2.980	2.800	2.980	2.980	17,396
2025-05-20	2.870	2.870	2.690	2.750	2.750	7,421
2025-05-19	3.030	3.090	2.850	2.860	2.860	27,983
2025-05-16	3.060	3.060	3.060	3.060	3.060	0
2025-05-15	3.000	3.070	2.900	3.060	3.060	17,824
2025-05-14	2.780	2.780	2.780	2.780	2.780	0
2025-05-13	2.840	2.860	2.780	2.780	2.780	5,346
2025-05-12	2.740	2.910	2.740	2.800	2.800	12,513
2025-05-09	2.830	2.830	2.830	2.830	2.830	2,237
2025-05-08	2.750	2.850	2.680	2.750	2.750	6,890
2025-05-07	2.680	2.680	2.680	2.680	2.680	0
2025-05-06	2.650	2.770	2.640	2.750	2.750	6,733
2025-05-05	3.070	3.070	2.500	2.690	2.690	32,021
2025-05-02	3.110	3.150	2.870	2.980	2.980	40,431
2025-04-30	3.100	3.220	3.100	3.130	3.130	13,393
2025-04-29	3.160	3.160	3.160	3.160	3.160	0
2025-04-28	3.100	3.200	3.040	3.160	3.160	3,630
2025-04-25	2.890	2.890	2.890	2.890	2.890	0
2025-04-24	2.840	2.930	2.790	2.890	2.890	16,892
2025-04-23	2.520	2.720	2.520	2.720	2.720	2,601
2025-04-22	2.650	2.730	2.530	2.530	2.530	3,834
2025-04-17	2.590	2.650	2.500	2.650	2.650	14,689
2025-04-16	2.590	2.630	2.500	2.540	2.540	7,058
2025-04-15	2.360	2.360	2.360	2.360	2.360	0
2025-04-14	2.350	2.360	2.320	2.360	2.360	650
2025-04-11	2.340	2.370	2.340	2.370	2.370	861
2025-04-10	2.270	2.360	2.270	2.360	2.360	1,694
2025-04-09	2.330	2.410	2.200	2.410	2.410	3,942
2025-04-08	2.410	2.410	2.410	2.410	2.410	0
2025-04-07	1.925	2.320	1.920	2.320	2.320	1,465
2025-04-04	2.400	2.400	2.240	2.240	2.240	8,815
2025-04-03	2.340	2.450	2.250	2.450	2.450	10,341
2025-04-02	2.460	2.460	2.230	2.230	2.230	4,312
2025-04-01	2.390	2.390	2.390	2.390	2.390	0
2025-03-31	2.350	2.500	2.350	2.500	2.500	4,200
2025-03-28	2.330	2.330	2.310	2.310	2.310	5,066
2025-03-27	2.250	2.500	2.250	2.410	2.410	2,506
2025-03-26	2.230	2.300	2.230	2.270	2.270	2,880
2025-03-25	2.230	2.230	2.230	2.230	2.230	95
2025-03-24	2.230	2.230	2.230	2.230	2.230	0
2025-03-21	2.180	2.230	2.180	2.230	2.230	4,781
2025-03-20	2.220	2.220	2.130	2.130	2.130	1,002
2025-03-19	2.260	2.400	2.160	2.220	2.220	21,227
2025-03-18	2.080	2.160	2.080	2.160	2.160	283
2025-03-17	2.140	2.140	2.140	2.140	2.140	0
2025-03-14	2.050	2.200	2.050	2.140	2.140	7,950
2025-03-13	2.200	2.240	2.130	2.140	2.140	22,141
2025-03-12	2.220	2.250	2.200	2.230	2.230	2,870
2025-03-11	2.070	2.300	2.040	2.300	2.300	20,653
2025-03-10	1.990	2.000	1.915	1.980	1.980	4,877
2025-03-07	2.060	2.060	2.060	2.060	2.060	0
2025-03-06	2.010	2.020	2.010	2.020	2.020	1,961
2025-03-05	2.040	2.040	2.040	2.040	2.040	0
2025-03-04	2.200	2.200	1.990	2.070	2.070	7,573
2025-03-03	2.280	2.280	2.220	2.220	2.220	2,726
2025-02-28	2.210	2.210	2.100	2.190	2.190	580

← NewerPage 7 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.