Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	41.875	42.100	41.500	42.100	38.955	100
2023-01-06	40.550	41.900	40.550	41.625	38.515	212
2023-01-05	40.650	40.850	40.400	40.400	37.382	1,044
2023-01-04	39.500	40.900	39.500	40.600	37.567	544
2023-01-03	39.275	39.400	39.100	39.275	36.341	278
2022-12-30	39.050	39.050	38.950	39.025	36.110	82
2022-12-29	38.750	38.750	38.600	38.600	35.716	7
2022-12-28	39.275	39.550	39.050	39.275	36.341	683
2022-12-23	38.600	38.650	38.500	38.500	35.624	454
2022-12-22	39.500	39.500	38.554	38.600	35.716	128
2022-12-21	38.900	39.600	38.900	39.525	36.572	349
2022-12-20	39.125	39.350	38.850	39.075	36.156	972
2022-12-19	39.075	39.450	39.000	39.125	36.202	3,342
2022-12-16	39.175	39.400	39.044	39.125	36.202	126
2022-12-15	39.600	39.600	38.850	39.025	36.110	1,199
2022-12-14	40.000	40.000	39.700	39.725	36.757	379
2022-12-13	40.000	40.300	40.000	40.000	37.012	261
2022-12-12	39.900	39.900	39.550	39.875	36.896	441
2022-12-09	40.000	40.199	39.800	39.875	36.896	169
2022-12-08	39.600	40.000	39.600	40.000	37.012	624
2022-12-07	40.100	40.100	39.600	39.875	36.896	1,773
2022-12-06	41.075	41.300	40.850	41.075	38.006	79
2022-12-05	41.025	41.350	40.950	40.950	37.891	527
2022-12-02	41.325	41.750	41.000	41.325	38.238	602
2022-12-01	41.725	41.900	40.800	41.825	38.700	1,097
2022-11-30	40.050	41.896	40.050	41.025	37.960	1,198
2022-11-29	39.425	40.000	39.225	39.225	36.295	666
2022-11-28	40.050	40.050	39.450	40.050	37.058	325
2022-11-25	40.250	40.550	39.550	40.050	37.058	325
2022-11-24	40.400	40.565	40.350	40.500	37.474	1,966
2022-11-23	40.401	40.401	39.800	39.875	36.896	652
2022-11-22	40.100	40.550	40.100	40.450	37.428	648
2022-11-21	40.100	40.100	39.950	40.100	37.104	304
2022-11-18	40.150	40.500	40.150	40.200	37.197	930
2022-11-17	39.275	39.850	39.050	39.325	36.387	355
2022-11-16	39.025	39.400	38.950	38.950	36.040	3,064
2022-11-15	39.125	39.125	39.125	39.125	36.202	495
2022-11-14	39.025	39.100	38.400	38.400	35.531	971
2022-11-11	38.450	38.450	38.450	38.450	35.578	354
2022-11-10	37.925	38.700	37.850	38.050	35.207	924
2022-11-09	37.725	37.950	37.300	37.625	34.814	922
2022-11-08	38.000	38.000	37.800	37.825	34.999	644
2022-11-07	38.500	38.650	38.100	38.400	35.531	728
2022-11-04	38.150	38.950	38.150	38.600	35.716	1,428
2022-11-03	37.825	37.825	37.825	37.825	34.999	2,984
2022-11-02	37.325	37.325	37.325	37.325	34.537	351
2022-11-01	36.750	36.750	36.750	36.750	34.005	74
2022-10-31	36.350	36.350	36.350	36.350	33.634	1,156
2022-10-28	36.000	36.000	36.000	36.000	33.311	2,486
2022-10-27	34.900	34.900	34.900	34.900	32.293	711
2022-10-26	36.350	36.350	36.350	36.350	33.634	666
2022-10-25	34.750	34.750	34.750	34.750	32.154	532
2022-10-24	34.050	34.150	33.900	34.150	31.599	117
2022-10-21	33.625	33.625	33.625	33.625	31.113	368
2022-10-20	33.875	33.875	33.875	33.875	31.344	0
2022-10-19	33.525	33.525	33.525	33.525	31.020	1,790
2022-10-18	34.000	34.000	34.000	34.000	31.460	1,866
2022-10-17	32.200	33.100	32.128	32.950	30.488	406
2022-10-14	32.150	32.150	32.121	32.150	29.748	352
2022-10-13	32.200	32.200	32.200	32.200	29.794	0

← NewerPage 17 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.