Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	51.140	82.800	48.450	48.450	48.450	130
2026-10-22	52.450	82.800	52.450	52.450	52.450	180
2026-10-21	51.825	82.800	51.825	51.825	51.825	0
2026-10-20	51.775	82.800	51.775	51.775	51.775	0
2026-10-19	50.695	82.800	50.695	50.695	50.695	0
2026-10-16	50.150	82.800	50.150	50.150	50.150	19
2026-10-15	49.025	49.120	48.020	48.450	48.450	21,464
2026-10-14	47.890	49.000	47.280	48.835	48.835	923
2026-10-13	49.380	49.380	47.380	47.790	47.790	66
2026-10-12	50.200	51.075	50.200	51.075	51.075	0
2026-10-09	49.880	50.450	49.880	50.250	50.250	1
2026-10-08	49.580	50.400	49.580	49.805	49.805	2,057
2026-10-07	50.800	50.800	50.450	50.740	50.740	2,589
2026-10-06	50.600	51.650	50.600	51.650	51.650	285
2026-10-05	50.500	51.350	50.500	51.350	51.350	683
2026-10-02	51.850	51.850	50.600	50.695	50.695	29
2026-10-01	52.250	52.400	51.275	51.275	51.275	554
2026-09-30	53.225	54.050	52.400	53.225	53.225	425
2026-09-29	52.700	53.700	52.700	53.250	53.250	32,296
2026-09-28	52.700	53.550	52.700	53.215	53.215	22,930
2026-09-25	52.800	54.250	52.800	53.875	53.875	110
2026-09-24	52.650	53.750	52.650	52.650	52.650	4
2026-09-23	53.275	53.750	52.950	53.475	53.475	153
2026-09-22	53.550	54.800	53.550	53.800	53.800	307
2026-09-21	53.950	55.000	53.950	53.950	53.950	122
2026-09-18	55.375	55.750	54.800	55.025	55.025	148
2026-09-17	57.900	57.900	55.250	55.275	55.275	116
2026-09-16	57.825	58.000	57.400	57.775	57.775	2,535
2026-09-15	56.700	57.300	56.700	57.300	57.300	199
2026-09-14	57.675	57.800	56.550	56.600	56.600	550
2026-09-11	57.850	59.900	57.850	58.200	58.200	13
2026-09-10	60.750	60.750	59.000	59.675	59.675	17
2026-09-09	61.750	61.750	60.350	60.350	60.350	1
2026-09-08	59.850	61.250	59.850	61.250	61.250	226
2026-09-07	59.450	60.250	59.450	59.450	59.450	1
2026-09-04	58.600	60.350	58.600	60.350	60.350	44
2026-09-03	58.600	59.550	58.600	59.125	59.125	115
2026-09-02	59.875	59.950	59.200	59.275	59.275	391
2026-09-01	60.300	61.800	59.350	59.700	59.700	963
2026-08-28	60.900	62.200	60.900	61.675	61.675	1,599
2026-08-27	60.450	61.100	60.250	60.750	60.750	10
2026-08-26	57.800	60.700	57.800	60.700	60.700	193
2026-08-25	57.400	58.500	57.400	57.850	57.850	8
2026-08-24	56.200	57.150	56.200	57.050	57.050	73
2026-08-21	57.450	57.450	57.025	57.025	57.025	81
2026-08-20	57.950	57.950	56.950	57.275	57.275	2
2026-08-19	57.375	58.350	57.050	57.175	57.175	11
2026-08-18	57.300	58.250	57.300	57.350	57.350	33
2026-08-17	60.500	60.500	57.500	57.500	57.500	18
2026-08-14	59.500	60.450	59.500	59.825	59.825	11
2026-08-13	59.525	59.900	59.350	59.525	59.525	9
2026-08-12	58.250	59.300	58.250	59.175	59.175	242
2026-08-11	56.700	58.400	56.700	58.400	58.400	837
2026-08-10	58.150	58.300	56.750	56.778	56.778	15,350
2026-08-07	58.200	58.200	57.850	58.050	58.050	7
2026-08-06	58.700	58.700	57.800	58.300	58.300	6
2026-08-05	58.850	58.850	57.650	57.875	57.875	7,449
2026-08-04	58.650	59.000	58.650	58.900	58.900	9
2026-08-03	58.400	59.000	58.400	58.750	58.750	6
2026-07-31	59.025	59.450	58.450	58.500	58.500	6

Page 1 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	1.1500 EUR
2025-05-08	1.1000 EUR
2024-05-16	1.0500 EUR
2023-05-25	1.0000 EUR
2022-05-19	1.0000 EUR
2021-05-20	1.0000 EUR
2019-05-23	1.0000 EUR

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