Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	41.021	41.150	41.021	41.075	38.958	1,271
2023-12-18	40.450	40.850	40.450	40.450	38.365	268
2023-12-15	40.450	40.900	40.348	40.800	38.697	929
2023-12-14	40.250	40.600	40.250	40.600	38.507	9
2023-12-13	39.600	39.800	39.600	39.675	37.630	955
2023-12-12	39.200	39.400	39.200	39.225	37.203	632
2023-12-11	39.375	39.400	39.150	39.225	37.203	217
2023-12-08	39.075	39.500	38.999	39.075	37.061	604
2023-12-07	39.625	39.625	39.050	39.625	37.583	4,063
2023-12-06	39.375	39.700	39.299	39.425	37.393	1,015
2023-12-05	39.625	39.625	39.100	39.625	37.583	530
2023-12-04	39.800	39.900	39.800	39.875	37.820	388
2023-12-01	39.675	40.098	39.650	39.725	37.677	390
2023-11-30	39.925	39.925	39.550	39.925	37.867	903
2023-11-29	39.875	40.200	39.875	39.875	37.820	1,661
2023-11-28	39.800	39.800	39.549	39.775	37.725	148
2023-11-27	40.150	40.150	39.850	40.150	38.080	167
2023-11-24	40.049	40.200	40.049	40.150	38.080	117
2023-11-23	40.150	40.250	40.100	40.250	38.175	69
2023-11-22	39.900	40.350	39.900	40.150	38.080	356
2023-11-21	39.925	40.200	39.425	39.425	37.393	292
2023-11-20	40.050	40.200	40.000	40.100	38.033	551
2023-11-17	39.898	40.150	39.898	40.100	38.033	543
2023-11-16	39.850	39.850	39.700	39.725	37.677	184
2023-11-15	39.575	40.150	39.575	39.575	37.535	139
2023-11-14	39.025	39.450	39.000	39.125	37.108	107
2023-11-13	38.950	39.100	38.900	39.075	37.061	127
2023-11-10	39.025	39.025	38.850	39.025	37.013	219
2023-11-09	38.800	39.225	38.800	39.225	37.203	310
2023-11-08	38.000	38.450	38.000	38.000	36.041	395
2023-11-07	37.775	38.000	37.600	38.000	36.041	3,921
2023-11-06	38.100	38.100	38.000	38.100	36.136	485
2023-11-03	37.675	38.450	37.675	37.675	35.733	806
2023-11-02	37.349	37.850	37.349	37.675	35.733	680
2023-11-01	36.750	37.100	36.600	36.850	34.951	510
2023-10-31	37.275	37.300	36.650	37.275	35.354	889
2023-10-30	37.825	37.875	37.250	37.875	35.923	830
2023-10-27	37.025	37.725	36.856	37.725	35.780	242
2023-10-26	37.675	37.950	37.000	37.625	35.686	636
2023-10-25	38.150	38.200	37.700	38.200	36.231	1,319
2023-10-24	38.000	38.326	37.950	38.050	36.089	295
2023-10-23	37.800	38.300	37.800	38.000	36.041	281
2023-10-20	37.825	37.850	37.650	37.675	35.733	838
2023-10-19	37.625	38.450	37.625	37.625	35.686	694
2023-10-18	37.625	37.689	37.250	37.625	35.686	1,563
2023-10-17	37.425	37.425	37.250	37.425	35.496	103
2023-10-16	37.425	37.550	37.225	37.225	35.306	222
2023-10-13	37.675	37.675	37.150	37.675	35.733	11
2023-10-12	38.000	38.450	37.900	38.000	36.041	1,563
2023-10-11	37.900	38.300	37.900	38.050	36.089	2,298
2023-10-10	37.850	38.050	37.850	38.050	36.089	1,042
2023-10-09	37.475	37.750	37.225	37.225	35.306	3,969
2023-10-06	37.475	37.650	37.100	37.625	35.686	153
2023-10-05	37.475	38.000	37.425	37.425	35.496	580
2023-10-04	37.275	37.900	37.144	37.825	35.875	542
2023-10-03	38.400	38.400	37.525	37.525	35.591	965
2023-10-02	39.325	39.425	38.900	39.425	37.393	1,570
2023-09-29	39.825	40.000	39.750	40.000	37.938	1,448
2023-09-28	39.675	39.700	39.675	39.675	37.630	24
2023-09-27	39.425	39.900	39.375	39.375	37.345	378

← NewerPage 13 of 22 · 1,263 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.