Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	36.750	37.150	36.650	37.025	33.292	1,109
2022-04-19	36.300	36.751	36.050	36.250	32.595	605
2022-04-14	37.350	37.350	36.200	37.025	33.292	784
2022-04-13	37.675	37.675	37.556	37.675	33.876	33
2022-04-12	37.275	37.650	37.100	37.325	33.562	455
2022-04-11	37.350	37.350	37.200	37.225	33.472	60
2022-04-08	37.325	37.400	37.000	37.175	33.427	2,324
2022-04-07	37.025	37.220	36.600	37.025	33.292	1,155
2022-04-06	37.725	37.900	36.750	37.025	33.292	1,442
2022-04-05	38.100	38.400	37.825	37.825	34.011	48
2022-04-04	38.000	38.000	37.300	37.775	33.966	2,217
2022-04-01	37.925	38.250	37.850	38.150	34.304	836
2022-03-31	38.050	38.050	37.850	38.050	34.214	2,625
2022-03-30	38.050	38.050	37.450	38.050	34.214	399
2022-03-29	38.650	39.150	38.650	38.650	34.753	230
2022-03-28	38.600	38.600	38.350	38.600	34.708	136
2022-03-25	37.800	38.100	37.800	38.100	34.259	308
2022-03-24	39.150	39.150	37.850	38.200	34.348	1,781
2022-03-23	40.150	40.200	39.000	39.225	35.270	512
2022-03-22	40.300	40.350	40.098	40.250	36.192	938
2022-03-21	40.050	40.050	39.925	39.925	35.900	250
2022-03-18	39.600	39.600	39.200	39.225	35.270	342
2022-03-17	40.000	40.650	39.875	39.875	35.855	6,286
2022-03-16	39.475	39.875	39.315	39.875	35.855	365
2022-03-15	38.750	38.750	38.500	38.750	34.843	4,614
2022-03-14	39.200	39.200	38.800	39.025	35.090	357
2022-03-11	38.200	38.900	38.200	38.900	34.978	1,365
2022-03-10	38.050	38.350	37.600	37.775	33.966	1,252
2022-03-09	37.825	38.100	37.750	38.100	34.259	582
2022-03-08	36.850	36.850	36.850	36.850	33.135	0
2022-03-07	36.000	36.750	35.200	36.750	33.045	163
2022-03-04	37.250	37.250	36.700	36.700	33.000	694
2022-03-03	38.472	38.472	37.725	37.725	33.921	479
2022-03-02	38.600	38.750	38.600	38.750	34.843	3
2022-03-01	39.414	39.414	38.800	38.900	34.978	1,357
2022-02-28	39.475	40.050	39.475	39.475	35.495	686
2022-02-25	40.150	40.150	39.875	39.875	35.855	1,492
2022-02-24	39.525	39.525	38.850	39.525	35.540	1,426
2022-02-23	41.075	41.150	40.500	40.900	36.776	759
2022-02-22	40.100	41.125	40.100	41.125	36.979	388
2022-02-21	41.950	41.950	41.250	41.775	37.563	528
2022-02-18	42.700	43.050	42.350	42.650	38.350	2,648
2022-02-17	43.216	43.216	42.850	42.850	38.530	392
2022-02-16	43.625	43.950	43.300	43.625	39.226	636
2022-02-15	43.400	43.600	43.400	43.475	39.092	341
2022-02-14	43.250	43.250	42.800	43.075	38.732	397
2022-02-11	43.825	44.300	43.500	43.625	39.226	586
2022-02-10	44.056	44.056	43.750	43.775	39.361	306
2022-02-09	43.775	44.250	43.775	43.775	39.361	2
2022-02-08	43.425	43.450	42.950	43.225	38.867	1,413
2022-02-07	43.175	43.175	42.900	43.175	38.822	116
2022-02-04	43.850	43.850	42.829	42.950	38.620	475
2022-02-03	44.150	44.800	44.150	44.800	40.283	737
2022-02-02	43.375	43.850	43.375	43.375	39.002	226
2022-02-01	43.000	43.225	43.000	43.225	38.867	333
2022-01-31	42.700	42.735	42.648	42.650	38.350	814
2022-01-28	42.550	42.550	42.200	42.250	37.990	354
2022-01-27	42.550	43.250	42.450	43.125	38.777	306
2022-01-26	42.450	43.100	42.450	42.450	38.170	632
2022-01-25	42.100	42.500	42.100	42.100	37.855	893

← NewerPage 20 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.