Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	43.275	43.302	42.950	42.950	39.741	844
2023-03-31	41.900	43.100	41.900	42.600	39.418	3,249
2023-03-30	41.150	41.650	41.150	41.175	38.099	3,218
2023-03-29	40.550	40.950	40.450	40.600	37.567	1,608
2023-03-28	40.600	40.750	40.300	40.350	37.336	193
2023-03-27	40.800	40.800	40.750	40.750	37.706	88
2023-03-24	41.250	41.250	40.650	40.650	37.613	1,984
2023-03-23	41.075	41.350	40.949	40.950	37.891	329
2023-03-22	41.425	41.500	40.950	41.475	38.377	264
2023-03-21	41.225	41.700	41.075	41.075	38.006	1,874
2023-03-20	39.151	41.500	39.151	41.025	37.960	728
2023-03-17	38.500	39.100	38.000	38.450	35.578	1,535
2023-03-16	38.300	38.300	37.800	38.300	35.439	416
2023-03-15	38.600	38.600	38.450	38.450	35.578	192
2023-03-14	39.150	39.525	39.150	39.525	36.572	5
2023-03-13	39.050	39.050	38.850	38.950	36.040	212
2023-03-10	40.350	40.350	40.150	40.150	37.151	204
2023-03-09	40.800	40.800	40.250	40.400	37.382	288
2023-03-08	40.399	40.650	40.399	40.600	37.567	333
2023-03-07	40.500	40.644	40.500	40.500	37.474	7
2023-03-06	40.700	40.700	40.500	40.500	37.474	16
2023-03-03	40.600	41.000	40.600	40.600	37.567	151
2023-03-02	40.550	40.650	40.300	40.350	37.336	375
2023-03-01	40.550	40.950	40.550	40.550	37.521	508
2023-02-28	40.550	40.650	40.450	40.450	37.428	802
2023-02-27	40.250	40.800	40.250	40.250	37.243	49
2023-02-24	40.550	41.000	40.094	40.150	37.151	95
2023-02-23	40.550	40.750	40.550	40.650	37.613	50
2023-02-22	40.100	41.050	40.055	40.550	37.521	475
2023-02-21	40.250	40.450	40.200	40.200	37.197	91
2023-02-20	40.350	40.350	40.200	40.350	37.336	189
2023-02-17	40.350	40.400	40.197	40.300	37.289	383
2023-02-16	41.150	41.150	40.150	40.400	37.382	1,980
2023-02-15	40.500	41.302	40.500	40.600	37.567	195
2023-02-14	40.550	40.900	40.550	40.650	37.613	917
2023-02-13	40.250	40.450	40.150	40.350	37.336	929
2023-02-10	40.550	40.600	40.300	40.550	37.521	119
2023-02-09	40.750	40.950	40.750	40.800	37.752	247
2023-02-08	40.750	41.500	40.650	40.950	37.891	923
2023-02-07	40.950	40.950	40.600	40.900	37.845	259
2023-02-06	40.850	41.000	39.950	40.900	37.845	651
2023-02-03	41.025	41.300	40.800	40.800	37.752	124
2023-02-02	40.850	41.000	40.850	40.900	37.845	369
2023-02-01	40.500	40.600	40.450	40.450	37.428	87
2023-01-31	40.300	40.500	40.150	40.250	37.243	637
2023-01-30	40.600	40.600	40.350	40.600	37.567	275
2023-01-27	40.850	40.898	40.750	40.750	37.706	239
2023-01-26	40.850	40.999	40.700	40.700	37.659	295
2023-01-25	40.850	41.150	40.800	40.800	37.752	600
2023-01-24	41.175	41.175	40.800	41.175	38.099	314
2023-01-23	41.250	41.250	40.900	40.900	37.845	1,504
2023-01-20	41.425	41.950	41.425	41.425	38.330	293
2023-01-19	42.200	42.200	41.175	41.175	38.099	337
2023-01-18	41.450	42.400	41.450	42.200	39.047	697
2023-01-17	41.400	41.400	40.700	40.700	37.659	775
2023-01-16	42.450	42.450	41.350	41.875	38.747	1,112
2023-01-13	42.000	42.600	42.000	42.100	38.955	96
2023-01-12	42.000	42.600	41.825	41.825	38.700	786
2023-01-11	42.400	42.650	42.000	42.150	39.001	668
2023-01-10	41.775	42.300	41.575	41.575	38.469	254

← NewerPage 16 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.