Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	39.825	40.050	39.650	39.875	37.820	72
2023-09-25	40.000	40.000	39.750	39.875	37.820	810
2023-09-22	40.200	40.200	39.946	40.200	38.128	329
2023-09-21	40.600	40.600	40.248	40.250	38.175	927
2023-09-20	40.700	41.050	40.550	40.700	38.602	1,488
2023-09-19	40.750	41.200	40.600	40.600	38.507	437
2023-09-18	40.950	41.050	40.600	40.850	38.744	341
2023-09-15	41.025	41.050	40.750	40.950	38.839	469
2023-09-14	41.025	41.100	40.898	40.950	38.839	489
2023-09-13	41.375	41.450	41.000	41.225	39.100	667
2023-09-12	41.525	41.700	41.400	41.525	39.385	929
2023-09-11	41.500	41.650	41.500	41.625	39.479	381
2023-09-08	41.525	41.750	41.300	41.325	39.195	5,193
2023-09-07	41.775	42.900	41.150	42.100	39.930	4,083
2023-09-06	41.575	41.900	41.375	41.375	39.242	27
2023-09-05	41.925	41.925	41.750	41.925	39.764	20
2023-09-04	41.575	42.100	41.575	41.575	39.432	505
2023-09-01	41.500	41.500	41.150	41.475	39.337	422
2023-08-31	41.225	41.225	41.225	41.225	39.100	931
2023-08-30	41.000	41.550	41.000	41.025	38.910	1,727
2023-08-29	40.050	40.575	40.000	40.050	37.986	247
2023-08-25	39.825	39.900	39.719	39.775	37.725	207
2023-08-24	40.000	40.300	40.000	40.300	38.223	38
2023-08-23	40.000	40.079	39.988	40.000	37.938	1,147
2023-08-22	39.875	40.100	39.875	39.875	37.820	50
2023-08-21	39.775	39.954	39.725	39.725	37.677	605
2023-08-18	40.050	40.050	39.625	40.050	37.986	2,514
2023-08-17	40.850	40.950	40.450	40.850	38.744	187
2023-08-16	40.650	41.062	40.650	40.650	38.555	3,230
2023-08-15	40.850	41.000	40.800	40.900	38.792	42,856
2023-08-14	41.050	41.050	40.950	40.950	38.839	4,238
2023-08-11	41.300	41.300	40.950	41.225	39.100	629
2023-08-10	41.525	41.525	41.525	41.525	39.385	406
2023-08-09	41.525	41.525	41.444	41.525	39.385	1,440
2023-08-08	41.250	41.600	41.250	41.275	39.147	2,918
2023-08-07	41.125	41.400	41.000	41.075	38.958	700
2023-08-04	41.075	41.300	40.756	40.850	38.744	2,244
2023-08-03	40.850	41.700	40.850	41.175	39.053	2,351
2023-08-02	40.350	40.800	40.350	40.450	38.365	1,538
2023-08-01	40.650	40.700	40.600	40.650	38.555	699
2023-07-31	40.736	40.900	40.736	40.750	38.650	656
2023-07-28	40.400	40.400	40.244	40.400	38.318	115
2023-07-27	40.150	40.700	40.050	40.050	37.986	966
2023-07-26	39.925	40.000	39.925	39.925	37.867	22
2023-07-25	40.000	40.150	39.900	40.050	37.986	127
2023-07-24	40.000	40.000	40.000	40.000	37.938	0
2023-07-21	39.250	39.725	39.250	39.725	37.677	1,170
2023-07-20	39.425	39.425	39.050	39.425	37.393	900
2023-07-19	39.925	39.933	39.650	39.925	37.867	2,448
2023-07-18	39.675	40.000	39.575	39.575	37.535	131
2023-07-17	40.050	40.050	39.500	39.875	37.820	381
2023-07-14	40.500	40.504	40.050	40.350	38.270	287
2023-07-13	40.500	40.650	40.500	40.550	38.460	896
2023-07-12	40.150	40.600	40.100	40.100	38.033	974
2023-07-11	40.150	40.250	40.150	40.250	38.175	279
2023-07-10	40.050	40.101	39.875	39.875	37.820	83
2023-07-07	40.000	40.000	39.879	40.000	37.938	122
2023-07-06	40.700	40.700	40.396	40.550	38.460	1,211
2023-07-05	40.850	40.900	40.800	40.800	38.697	604
2023-07-04	40.900	41.000	40.850	40.850	38.744	631

← NewerPage 14 of 22 · 1,270 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.