Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	41.025	41.025	40.948	41.025	38.910	53
2023-06-30	41.000	41.250	41.000	41.025	38.910	1,091
2023-06-29	40.850	41.200	40.850	40.850	38.744	313
2023-06-28	40.700	41.200	40.700	41.125	39.005	2,939
2023-06-27	40.350	40.500	40.350	40.450	38.365	387
2023-06-26	40.300	40.702	40.250	40.250	38.175	4,823
2023-06-23	40.450	40.450	40.400	40.400	38.318	142
2023-06-22	40.400	40.550	40.350	40.350	38.270	402
2023-06-21	40.700	40.700	40.300	40.700	38.602	449
2023-06-20	41.025	41.200	40.750	40.800	38.697	560
2023-06-19	40.450	41.650	40.450	41.275	39.147	1,697
2023-06-16	40.600	40.600	40.412	40.600	38.507	1,942
2023-06-15	39.425	40.900	39.100	40.600	38.507	2,102
2023-06-14	39.650	39.650	39.400	39.575	37.535	101
2023-06-13	39.525	39.800	39.475	39.475	37.440	112
2023-06-12	39.375	39.800	39.300	39.675	37.630	646
2023-06-09	39.475	39.500	39.300	39.375	37.345	90
2023-06-08	39.575	40.000	39.450	39.725	37.677	537
2023-06-07	39.475	39.800	39.475	39.475	37.440	260
2023-06-06	39.525	39.525	39.149	39.525	37.488	557
2023-06-05	39.575	39.700	39.438	39.625	37.583	376
2023-06-02	39.250	39.525	39.250	39.525	37.488	328
2023-06-01	39.625	39.750	39.250	39.675	37.630	442
2023-05-31	39.675	39.750	39.400	39.625	37.583	1,324
2023-05-30	39.175	39.800	39.150	39.175	37.156	916
2023-05-26	39.375	39.425	39.099	39.425	37.393	2,899
2023-05-25	39.750	39.750	39.350	39.625	37.583	984
2023-05-24	41.050	41.050	40.600	40.950	37.891	673
2023-05-23	41.425	41.526	41.000	41.375	38.284	2,783
2023-05-22	41.675	41.750	41.499	41.675	38.562	374
2023-05-19	41.800	41.800	41.600	41.775	38.654	1,240
2023-05-18	41.750	41.775	41.750	41.775	38.654	11
2023-05-17	41.325	41.447	41.250	41.275	38.192	216
2023-05-16	40.900	41.400	40.850	41.375	38.284	1,683
2023-05-15	40.950	41.200	40.950	41.125	38.053	330
2023-05-12	40.900	41.350	40.650	40.950	37.891	519
2023-05-11	41.175	41.250	40.500	41.175	38.099	649
2023-05-10	42.250	42.250	41.175	41.175	38.099	1,619
2023-05-09	42.100	42.950	42.100	42.800	39.603	2,552
2023-05-05	40.800	41.350	40.800	40.800	37.752	835
2023-05-04	40.800	41.324	40.700	41.125	38.053	515
2023-05-03	41.150	41.150	40.600	40.700	37.659	127
2023-05-02	41.625	41.750	41.275	41.275	38.192	443
2023-04-28	41.398	41.800	41.398	41.425	38.330	765
2023-04-27	41.725	42.000	41.048	41.525	38.423	1,646
2023-04-26	41.875	42.250	41.250	42.000	38.862	1,651
2023-04-25	41.775	41.775	41.775	41.775	38.654	0
2023-04-24	41.950	42.450	41.950	42.450	39.279	40
2023-04-21	42.200	42.250	41.650	42.250	39.094	326
2023-04-20	42.450	42.450	42.200	42.450	39.279	367
2023-04-19	42.750	42.850	42.500	42.850	39.649	494
2023-04-18	43.625	43.625	43.250	43.625	40.366	257
2023-04-17	43.575	43.582	43.575	43.575	40.320	26
2023-04-14	42.650	43.100	42.650	42.650	39.464	367
2023-04-13	42.600	42.900	42.400	42.500	39.325	5
2023-04-12	42.400	42.652	42.300	42.350	39.186	737
2023-04-11	42.100	42.375	42.000	42.150	39.001	908
2023-04-06	41.825	41.825	41.825	41.825	38.700	76
2023-04-05	42.500	42.500	42.000	42.000	38.862	1,214
2023-04-04	43.125	44.350	43.125	43.125	39.903	779

← NewerPage 15 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.