Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	34.400	34.400	34.000	34.000	31.460	3,631
2022-07-15	34.100	34.700	34.100	34.100	31.553	6,308
2022-07-14	33.925	34.500	33.700	34.000	31.460	5,582
2022-07-13	33.775	34.200	33.448	33.725	31.206	3,058
2022-07-12	33.800	33.800	32.850	33.375	30.882	10,311
2022-07-11	33.434	34.200	33.434	33.875	31.344	6,433
2022-07-08	33.250	33.350	33.250	33.325	30.835	627
2022-07-07	32.050	32.350	32.050	32.050	29.656	45
2022-07-06	31.450	31.775	31.450	31.775	29.401	28
2022-07-05	31.825	31.950	31.200	31.225	28.892	2,280
2022-07-04	31.325	31.650	30.950	31.625	29.262	988
2022-07-01	30.250	31.100	30.150	31.075	28.754	2,146
2022-06-30	30.350	30.350	29.650	29.875	27.643	618
2022-06-29	30.800	30.800	30.750	30.750	28.453	77
2022-06-28	30.850	31.350	30.850	30.850	28.545	804
2022-06-27	30.300	30.750	30.300	30.700	28.407	1,645
2022-06-24	29.575	29.851	29.450	29.625	27.412	1,343
2022-06-23	30.000	30.000	29.625	29.625	27.412	1,184
2022-06-22	31.100	31.100	30.550	30.600	28.314	42
2022-06-21	32.300	32.300	32.050	32.050	29.656	52
2022-06-20	32.250	32.250	31.600	32.250	29.841	2,001
2022-06-17	32.106	32.700	32.106	32.450	30.026	5,725
2022-06-16	32.250	32.250	31.808	32.150	29.748	377
2022-06-15	32.950	33.150	32.700	32.700	30.257	1,013
2022-06-14	33.200	33.200	32.650	32.650	30.211	1,002
2022-06-13	33.875	33.900	33.250	33.375	30.882	460
2022-06-10	34.600	34.700	33.650	33.675	31.159	2,224
2022-06-09	34.550	34.600	34.550	34.550	31.969	669
2022-06-08	34.750	34.850	34.500	34.550	31.969	477
2022-06-07	34.750	34.750	34.750	34.750	32.154	2
2022-06-06	35.025	35.025	34.848	35.025	32.408	112
2022-06-01	33.800	34.800	33.800	34.700	32.108	351
2022-05-31	34.900	34.900	33.300	34.500	31.923	918
2022-05-30	34.950	35.043	34.950	34.950	32.339	1,057
2022-05-27	33.850	34.650	33.850	34.350	31.784	5,633
2022-05-26	33.500	33.960	33.500	33.525	31.020	3,621
2022-05-25	33.625	35.500	33.175	33.175	30.697	4,501
2022-05-24	34.100	34.100	33.625	33.625	31.113	1,178
2022-05-23	33.925	34.150	33.800	34.000	31.460	558
2022-05-20	33.675	33.675	33.675	33.675	31.159	0
2022-05-19	33.700	33.700	33.051	33.425	30.928	79
2022-05-18	35.425	35.425	35.000	35.425	31.853	219
2022-05-17	35.575	35.575	35.575	35.575	31.988	0
2022-05-16	35.175	35.175	34.945	35.175	31.628	75
2022-05-13	35.075	35.175	35.050	35.175	31.628	212
2022-05-12	34.550	35.250	33.950	35.225	31.673	3,973
2022-05-11	35.075	35.150	35.075	35.075	31.539	402
2022-05-10	34.750	35.250	34.750	35.175	31.628	597
2022-05-09	35.075	35.100	34.400	34.400	30.932	1,152
2022-05-06	35.175	35.250	34.600	35.025	31.494	2,532
2022-05-05	36.500	36.500	35.300	35.325	31.763	890
2022-05-04	36.600	36.600	36.050	36.300	32.640	475
2022-05-03	36.400	36.950	36.400	36.500	32.820	559
2022-04-29	36.800	36.800	36.684	36.750	33.045	577
2022-04-28	36.200	37.600	36.200	36.950	33.224	4,276
2022-04-27	35.200	35.200	35.050	35.075	31.539	758
2022-04-26	35.775	35.805	35.775	35.775	32.168	60
2022-04-25	35.676	35.676	35.525	35.525	31.943	71
2022-04-22	37.350	37.350	36.000	36.450	32.775	1,109
2022-04-21	37.300	38.100	37.300	38.100	34.259	801

← NewerPage 19 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.