Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	59.150	59.800	59.150	59.175	59.175	3
2026-07-29	58.800	60.300	58.800	59.025	59.025	21
2026-07-28	58.450	59.600	58.450	59.000	59.000	277
2026-07-27	58.850	60.400	58.650	58.900	58.900	51
2026-07-24	58.800	60.650	58.800	59.775	59.775	126
2026-07-23	60.000	60.000	58.150	58.150	58.150	72
2026-07-22	60.350	60.350	59.200	59.625	59.625	12
2026-07-21	60.050	60.850	60.050	60.850	60.850	5
2026-07-20	59.500	61.950	59.500	59.700	59.700	74
2026-07-17	60.400	60.400	58.600	60.200	60.200	7
2026-07-16	58.050	59.800	58.050	59.725	59.725	693
2026-07-15	57.025	59.500	56.650	58.150	58.150	1,618
2026-07-14	59.500	59.500	55.650	59.480	59.480	18,441
2026-07-13	62.000	63.900	62.000	62.500	62.500	37
2026-07-10	67.500	67.500	62.200	64.050	64.050	6,415
2026-07-09	69.025	69.200	66.600	67.425	67.425	30
2026-07-08	67.275	67.650	65.750	66.400	66.400	85
2026-07-07	67.625	68.950	67.350	67.350	67.350	13
2026-07-06	68.200	69.700	68.200	68.700	68.700	1,138
2026-07-03	67.350	70.350	67.350	70.000	70.000	1,393
2026-07-02	64.000	66.000	64.000	66.000	66.000	362
2026-07-01	62.850	64.100	62.850	63.925	63.925	13
2026-06-30	63.200	63.200	62.500	62.900	62.900	1,043
2026-06-29	62.000	63.050	62.000	62.315	62.315	35,504
2026-06-26	64.950	64.950	62.600	63.275	63.275	111
2026-06-25	64.700	65.450	64.700	65.075	65.075	110
2026-06-24	64.050	64.650	63.000	64.250	64.250	829
2026-06-23	63.125	63.750	62.300	63.750	63.750	1,906
2026-06-22	64.750	64.750	63.400	63.400	63.400	668
2026-06-19	64.900	64.900	63.550	64.800	64.800	1,062
2026-06-18	66.750	66.750	64.100	64.400	64.400	494
2026-06-17	67.300	67.300	65.650	65.825	65.825	161
2026-06-16	66.800	67.350	66.500	66.500	66.500	1,297
2026-06-15	65.150	67.650	65.150	66.850	66.850	1,069
2026-06-12	64.450	65.600	64.450	64.700	64.700	805
2026-06-11	63.650	63.650	62.250	62.850	62.850	1,099
2026-06-10	61.600	63.625	61.600	63.625	63.625	490
2026-06-09	62.750	64.650	62.750	62.800	62.800	1,168
2026-06-08	64.850	64.850	63.750	63.800	63.800	1,113
2026-06-05	65.750	65.750	65.350	65.475	65.475	201
2026-06-04	65.250	66.200	65.250	65.625	65.625	1,161
2026-06-03	64.400	65.000	64.400	64.500	64.500	1,032
2026-06-02	66.900	68.900	65.950	66.000	66.000	917
2026-06-01	68.500	71.150	67.400	67.600	67.600	2,224
2026-05-29	69.750	70.850	69.750	70.600	70.600	85
2026-05-28	68.600	69.500	68.600	68.800	68.800	791
2026-05-27	68.900	70.000	68.700	70.000	70.000	608
2026-05-26	69.675	69.750	68.750	69.050	69.050	648
2026-05-22	69.450	69.450	68.200	68.400	68.400	8,687
2026-05-21	70.850	71.150	68.800	70.200	70.200	5,925
2026-05-20	67.550	70.250	67.550	70.250	70.250	2,117
2026-05-19	66.850	67.750	66.300	66.750	66.750	950
2026-05-18	68.250	68.400	66.550	66.850	66.850	2,073
2026-05-15	71.625	71.800	68.250	68.600	68.600	424
2026-05-14	72.550	73.050	72.000	72.550	72.550	210
2026-05-13	71.825	72.000	70.750	70.800	70.800	1,553
2026-05-12	73.650	73.650	71.050	71.050	71.050	350
2026-05-11	75.125	75.300	73.600	74.450	74.450	236
2026-05-08	78.000	78.150	75.450	75.575	75.575	810
2026-05-07	81.525	81.950	78.400	79.725	79.725	3,877

← NewerPage 2 of 5 · 253 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.