Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	41.875	42.399	41.875	41.875	39.717	179
2024-03-13	42.000	42.200	42.000	42.200	40.025	30
2024-03-12	42.050	42.050	42.050	42.050	39.883	0
2024-03-11	41.625	42.000	41.525	41.525	39.385	493
2024-03-08	42.300	42.300	41.700	42.300	40.120	56
2024-03-07	42.600	42.600	42.200	42.600	40.404	3,937
2024-03-06	42.450	42.849	42.450	42.450	40.262	738
2024-03-05	41.475	42.200	41.475	41.475	39.337	1,074
2024-03-04	41.025	41.700	40.956	41.675	39.527	2,045
2024-03-01	41.075	41.100	41.075	41.075	38.958	139
2024-02-29	40.900	41.050	40.764	40.950	38.839	5,746
2024-02-28	40.800	41.050	40.800	40.800	38.697	724
2024-02-27	40.750	40.750	40.650	40.750	38.650	418
2024-02-26	40.500	40.800	40.500	40.500	38.412	155
2024-02-23	40.624	40.624	40.550	40.550	38.460	21
2024-02-22	40.700	40.800	40.650	40.800	38.697	19
2024-02-21	40.600	40.600	40.600	40.600	38.507	22
2024-02-20	40.900	40.900	40.600	40.900	38.792	98
2024-02-19	41.075	41.075	40.950	41.075	38.958	177
2024-02-16	41.075	41.075	41.050	41.075	38.958	130
2024-02-15	41.425	41.425	41.244	41.425	39.290	45
2024-02-14	40.850	41.250	40.549	40.950	38.839	707
2024-02-13	40.850	40.850	40.748	40.850	38.744	481
2024-02-12	41.125	41.125	41.125	41.125	39.005	0
2024-02-09	41.000	41.000	40.600	40.600	38.507	218
2024-02-08	41.125	41.159	40.998	41.125	39.005	464
2024-02-07	40.928	41.250	40.928	40.950	38.839	4,010
2024-02-06	41.100	41.100	40.800	40.800	38.697	288
2024-02-05	40.800	41.350	40.800	40.800	38.697	654
2024-02-02	40.900	40.950	40.700	40.900	38.792	143
2024-02-01	41.200	41.200	40.850	41.175	39.053	1,264
2024-01-31	41.050	41.675	41.050	41.675	39.527	117
2024-01-30	40.850	41.150	40.850	40.850	38.744	22
2024-01-29	40.900	40.950	40.750	40.800	38.697	2,705
2024-01-26	40.300	40.804	40.300	40.300	38.223	2,453
2024-01-25	40.150	40.254	40.100	40.100	38.033	101
2024-01-24	40.100	40.550	40.100	40.550	38.460	118
2024-01-23	40.198	40.350	40.198	40.200	38.128	111
2024-01-22	40.100	40.100	40.100	40.100	38.033	0
2024-01-19	40.300	40.300	39.600	39.625	37.583	1,708
2024-01-18	41.050	41.050	40.600	40.800	38.697	94
2024-01-17	40.600	41.025	40.250	41.025	38.910	180
2024-01-16	40.800	40.950	40.400	40.750	38.650	364
2024-01-15	41.175	41.450	40.729	41.225	39.100	294
2024-01-12	41.302	41.425	41.302	41.425	39.290	66
2024-01-11	42.250	42.250	40.800	41.375	39.242	97
2024-01-10	42.400	42.650	42.000	42.000	39.835	4,614
2024-01-09	42.250	42.400	42.100	42.200	40.025	417
2024-01-08	42.000	42.400	42.000	42.300	40.120	1,301
2024-01-05	41.250	41.800	41.250	41.425	39.290	500
2024-01-04	40.700	41.150	40.700	41.125	39.005	122
2024-01-03	41.250	41.250	40.150	40.150	38.080	72
2024-01-02	42.100	42.300	42.000	42.050	39.883	1,555
2023-12-29	42.000	42.000	41.925	41.925	39.764	7
2023-12-28	42.100	42.100	41.900	42.100	39.930	35
2023-12-27	41.725	42.150	41.725	41.725	39.574	774
2023-12-22	41.550	41.725	41.550	41.725	39.574	2
2023-12-21	41.475	41.600	41.250	41.475	39.337	4
2023-12-20	41.275	41.748	41.275	41.275	39.147	1,045
2023-12-19	41.021	41.150	41.021	41.075	38.958	1,271

← NewerPage 12 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.