Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	47.000	47.000	46.850	46.850	45.449	4
2024-09-04	47.550	47.650	47.550	47.575	46.152	680
2024-09-03	48.300	48.450	48.000	48.000	46.564	466
2024-09-02	47.775	48.750	47.700	48.100	46.661	343
2024-08-30	47.825	48.150	47.825	47.825	46.395	1,531
2024-08-29	47.625	47.650	47.625	47.625	46.201	56
2024-08-28	47.525	47.950	47.275	47.275	45.861	245
2024-08-27	48.000	48.200	46.950	46.950	45.546	141
2024-08-23	48.500	48.500	47.500	48.200	46.758	186
2024-08-22	48.950	49.300	48.950	49.175	47.704	26
2024-08-21	48.400	49.350	48.400	48.400	46.952	7
2024-08-20	48.600	48.600	48.350	48.500	47.050	49
2024-08-19	48.350	48.750	48.350	48.350	46.904	17
2024-08-16	48.450	48.450	48.150	48.300	46.855	18
2024-08-15	47.825	48.700	47.825	47.825	46.395	80
2024-08-14	47.875	47.875	47.650	47.875	46.443	190
2024-08-13	47.575	48.000	47.450	47.775	46.346	4,044
2024-08-12	47.750	47.750	47.450	47.725	46.298	1,233
2024-08-09	47.475	47.650	47.450	47.575	46.152	412
2024-08-08	47.325	47.325	47.325	47.325	45.910	0
2024-08-07	47.625	47.625	47.625	47.625	46.201	0
2024-08-06	46.750	47.075	46.450	47.075	45.667	696
2024-08-05	46.650	46.650	45.750	45.875	44.503	138
2024-08-02	47.375	47.575	47.300	47.575	46.152	49
2024-08-01	48.300	48.300	47.650	48.300	46.855	25
2024-07-31	50.075	50.075	50.075	50.075	48.577	0
2024-07-30	50.350	50.350	50.000	50.350	48.844	1,478
2024-07-29	51.000	51.000	50.000	50.875	49.353	767
2024-07-26	50.350	50.800	50.000	50.350	48.844	421
2024-07-25	48.100	50.500	48.100	49.575	48.092	6,329
2024-07-24	48.650	48.650	48.450	48.450	47.001	9
2024-07-23	49.100	49.100	48.750	49.100	47.632	260
2024-07-22	49.500	49.567	49.275	49.275	47.801	847
2024-07-19	49.200	49.250	49.100	49.200	47.729	308
2024-07-18	49.350	49.350	49.275	49.275	47.801	14
2024-07-17	49.700	49.950	49.700	49.700	48.214	12
2024-07-16	49.775	49.900	49.575	49.575	48.092	1,605
2024-07-15	49.100	49.675	49.100	49.675	48.189	111
2024-07-12	48.450	48.450	48.450	48.450	47.001	0
2024-07-11	48.300	48.300	48.300	48.300	46.855	0
2024-07-10	46.600	47.275	46.600	47.275	45.861	1,473
2024-07-09	47.050	47.050	46.200	46.200	44.818	34
2024-07-08	47.400	47.575	47.400	47.575	46.152	56
2024-07-05	47.300	47.375	47.300	47.375	45.958	11
2024-07-04	47.325	47.325	47.100	47.325	45.910	32
2024-07-03	47.575	47.575	47.575	47.575	46.152	0
2024-07-02	46.750	46.750	46.450	46.750	45.352	100
2024-07-01	46.950	46.950	46.950	46.950	45.546	0
2024-06-28	47.025	47.025	46.700	47.025	45.619	36
2024-06-27	47.325	47.450	47.325	47.325	45.910	70
2024-06-26	47.325	47.325	47.100	47.325	45.910	5
2024-06-25	47.625	47.625	47.625	47.625	46.201	0
2024-06-24	47.650	48.100	47.650	48.100	46.661	147
2024-06-21	48.150	48.150	47.725	47.725	46.298	92
2024-06-20	47.800	48.550	47.800	48.200	46.758	531
2024-06-19	47.400	47.400	47.275	47.275	45.861	12
2024-06-18	47.400	47.725	47.400	47.725	46.298	63
2024-06-17	46.650	46.750	46.500	46.700	45.303	56
2024-06-14	46.750	46.750	46.400	46.400	45.012	174
2024-06-13	48.800	48.800	48.550	48.650	47.195	285

← NewerPage 10 of 22 · 1,262 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.