Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	31.175	31.175	31.055	31.175	28.846	38
2022-10-11	31.350	31.350	31.075	31.075	28.754	112
2022-10-10	31.925	31.925	31.800	31.925	29.540	221
2022-10-07	32.500	32.500	31.700	32.000	29.609	921
2022-10-06	32.540	32.750	32.540	32.600	30.165	175
2022-10-05	32.550	32.550	32.150	32.500	30.072	187
2022-10-04	32.750	33.250	32.750	32.900	30.442	1,312
2022-10-03	31.075	31.800	30.754	31.575	29.216	189
2022-09-30	30.950	31.175	30.950	31.175	28.846	554
2022-09-29	30.250	30.250	29.775	29.775	27.551	620
2022-09-28	31.050	31.050	30.550	30.750	28.453	788
2022-09-27	31.250	31.250	30.700	30.700	28.407	362
2022-09-26	32.500	32.500	31.789	32.100	29.702	373
2022-09-23	32.400	32.800	31.800	32.800	30.350	677
2022-09-22	32.701	32.701	32.300	32.450	30.026	760
2022-09-21	32.800	32.800	32.700	32.700	30.257	67
2022-09-20	33.525	33.600	33.150	33.525	31.020	282
2022-09-16	33.125	33.125	32.800	33.125	30.650	755
2022-09-15	32.400	33.275	32.400	33.275	30.789	348
2022-09-14	31.581	31.581	31.400	31.425	29.077	385
2022-09-13	32.650	32.650	32.100	32.100	29.702	455
2022-09-12	32.791	32.809	32.791	32.800	30.350	481
2022-09-09	31.775	31.900	31.575	31.575	29.216	252
2022-09-08	31.900	31.900	31.725	31.725	29.355	268
2022-09-07	31.750	32.300	31.750	32.000	29.609	192
2022-09-06	32.000	32.102	31.600	31.625	29.262	259
2022-09-05	32.000	32.000	31.950	32.000	29.609	237
2022-09-02	32.850	32.850	32.600	32.850	30.396	1,722
2022-09-01	33.725	33.900	32.750	33.025	30.558	225
2022-08-31	34.500	34.597	34.200	34.550	31.969	2,800
2022-08-30	34.500	35.050	34.500	34.700	32.108	6,903
2022-08-26	34.150	34.150	33.925	33.925	31.391	494
2022-08-25	35.375	35.375	34.850	35.375	32.732	446
2022-08-24	35.225	35.750	35.001	35.175	32.547	357
2022-08-23	35.075	35.650	35.025	35.025	32.408	708
2022-08-22	35.850	35.850	35.375	35.375	32.732	131
2022-08-19	37.125	37.500	36.699	36.850	34.097	157
2022-08-18	37.200	37.200	37.175	37.175	34.398	234
2022-08-17	37.400	37.400	37.150	37.325	34.537	208
2022-08-16	36.900	37.575	36.900	37.575	34.768	455
2022-08-15	36.700	36.700	36.600	36.650	33.912	309
2022-08-12	36.805	37.125	36.805	37.125	34.352	141
2022-08-11	37.250	37.250	36.950	37.075	34.305	87
2022-08-10	36.600	37.775	36.600	37.775	34.953	344
2022-08-09	37.225	37.225	36.755	37.225	34.444	659
2022-08-08	37.000	37.600	37.000	37.175	34.398	2,302
2022-08-05	37.050	37.050	36.650	36.650	33.912	3,759
2022-08-04	37.300	38.950	37.300	37.375	34.583	4,599
2022-08-03	35.350	36.950	35.350	36.650	33.912	1,770
2022-08-02	34.750	34.900	34.350	34.900	32.293	184
2022-08-01	34.850	35.000	34.698	34.750	32.154	122
2022-07-29	34.971	35.150	34.971	35.025	32.408	282
2022-07-28	34.000	34.100	33.700	34.050	31.506	439
2022-07-27	34.057	34.057	33.758	34.050	31.506	413
2022-07-26	34.550	34.550	34.000	34.550	31.969	5
2022-07-25	34.850	35.100	34.550	34.550	31.969	156
2022-07-22	34.300	34.954	34.150	34.900	32.293	402
2022-07-21	34.150	34.500	34.150	34.500	31.923	429
2022-07-20	34.700	34.700	34.050	34.050	31.506	870
2022-07-19	34.400	34.900	34.400	34.550	31.969	439

← NewerPage 18 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.