Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	48.550	49.575	48.550	49.575	48.092	1,037
2024-06-11	49.150	49.150	48.264	48.400	46.952	3,372
2024-06-10	48.700	48.950	48.700	48.700	47.244	162
2024-06-07	49.050	49.050	48.300	48.300	46.855	1,100
2024-06-06	48.900	48.900	48.900	48.900	47.438	0
2024-06-05	48.150	48.150	48.150	48.150	46.710	0
2024-06-04	49.000	49.375	49.000	49.375	47.898	5
2024-06-03	48.300	48.700	48.250	48.250	46.807	214
2024-05-31	47.800	47.800	47.550	47.725	46.298	187
2024-05-30	47.775	48.021	47.775	47.775	46.346	1,718
2024-05-29	46.800	46.800	46.800	46.800	45.400	0
2024-05-28	46.550	46.750	46.550	46.600	45.206	152
2024-05-24	45.625	45.625	45.625	45.625	44.260	0
2024-05-23	46.400	46.400	46.400	46.400	45.012	0
2024-05-22	46.700	46.750	46.450	46.750	45.352	57
2024-05-21	46.450	46.550	46.200	46.550	45.158	310
2024-05-20	46.450	46.450	46.450	46.450	45.061	0
2024-05-17	46.250	46.800	46.100	46.800	45.400	23
2024-05-16	46.800	46.800	46.800	46.800	45.400	0
2024-05-15	47.075	47.075	47.075	47.075	44.649	0
2024-05-14	47.075	47.075	46.900	47.075	44.649	82
2024-05-13	47.262	47.262	47.175	47.175	44.743	1,201
2024-05-10	47.700	47.700	47.325	47.325	44.886	58
2024-05-09	47.525	48.000	47.525	47.525	45.075	393
2024-05-08	47.175	47.175	47.175	47.175	44.743	0
2024-05-07	47.225	47.225	46.900	47.225	44.791	85
2024-05-03	46.000	47.700	46.000	47.175	44.743	202
2024-05-02	45.675	45.675	45.675	45.675	43.321	0
2024-05-01	45.475	45.475	45.475	45.475	43.131	0
2024-04-30	45.500	45.500	45.475	45.475	43.131	89
2024-04-29	45.725	45.950	45.600	45.825	43.463	56
2024-04-26	44.650	45.850	44.650	45.625	43.273	2,331
2024-04-25	44.152	44.152	44.032	44.050	41.779	708
2024-04-24	44.000	44.000	43.700	44.000	41.732	106
2024-04-23	43.525	44.000	43.525	43.525	41.282	1,764
2024-04-22	43.425	43.625	43.400	43.625	41.376	103
2024-04-19	43.075	43.075	43.075	43.075	40.855	0
2024-04-18	43.875	44.000	43.750	43.875	41.613	16
2024-04-17	43.898	44.400	43.898	44.400	42.111	288
2024-04-16	43.750	43.750	42.885	43.525	41.282	407
2024-04-15	43.850	44.100	43.850	44.100	41.827	151
2024-04-12	44.500	44.800	43.900	44.800	42.491	26
2024-04-11	44.700	44.700	44.500	44.550	42.254	787
2024-04-10	44.793	45.025	44.793	45.025	42.704	3,996
2024-04-09	44.800	44.900	44.550	44.900	42.586	321
2024-04-08	44.600	44.850	44.550	44.550	42.254	145
2024-04-05	44.500	44.750	44.350	44.400	42.111	148
2024-04-04	44.700	44.700	44.450	44.450	42.159	52
2024-04-03	44.950	45.400	44.948	45.025	42.704	428
2024-04-02	45.725	45.725	44.900	45.725	43.368	2,981
2024-03-28	45.675	45.700	45.375	45.375	43.036	236
2024-03-27	45.725	45.900	45.250	45.575	43.226	277
2024-03-26	45.700	45.800	45.700	45.775	43.416	1,072
2024-03-25	45.875	46.074	45.072	45.575	43.226	1,055
2024-03-22	44.400	44.943	44.400	44.800	42.491	402
2024-03-21	43.375	43.750	43.350	43.575	41.329	31
2024-03-20	42.898	43.700	42.898	43.575	41.329	160
2024-03-19	41.475	41.800	41.300	41.575	39.432	817
2024-03-18	41.525	41.525	41.525	41.525	39.385	0
2024-03-15	41.875	41.875	41.200	41.875	39.717	1,108

← NewerPage 11 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.