Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	42.750	42.750	41.350	42.050	37.810	1,131
2022-01-21	44.600	44.600	43.675	43.675	39.271	39
2022-01-20	44.450	44.950	44.450	44.450	39.968	45
2022-01-19	43.600	44.100	43.600	44.100	39.654	385
2022-01-18	44.300	44.300	43.800	44.000	39.564	903
2022-01-17	44.550	45.150	44.550	45.125	40.575	76
2022-01-14	44.100	44.100	43.950	44.100	39.654	342
2022-01-13	44.850	44.900	44.443	44.900	40.373	81
2022-01-12	44.450	45.200	44.000	45.025	40.485	30,964
2022-01-11	44.400	44.750	44.400	44.650	40.148	692
2022-01-10	44.900	44.900	44.350	44.900	40.373	703
2022-01-07	45.675	45.675	45.500	45.675	41.070	1,768
2022-01-06	45.952	45.952	45.925	45.925	41.295	127
2022-01-05	45.925	46.250	45.875	45.875	41.250	110
2022-01-04	46.050	46.050	45.750	46.050	41.407	30
2021-12-31	45.125	45.125	45.125	45.125	40.575	0
2021-12-30	44.800	45.200	44.600	45.125	40.575	26
2021-12-29	45.125	45.125	44.500	45.125	40.575	561
2021-12-24	44.350	44.350	44.350	44.350	39.878	0
2021-12-23	44.338	44.500	44.338	44.350	39.878	174
2021-12-22	43.725	43.725	43.725	43.725	39.316	0
2021-12-21	43.350	44.000	43.350	43.825	39.406	359
2021-12-20	43.396	43.396	42.800	43.275	38.912	1,276
2021-12-17	44.100	44.100	43.800	44.050	39.609	1,138
2021-12-16	44.396	44.500	44.396	44.500	40.013	307
2021-12-15	44.050	44.050	43.800	44.050	39.609	1
2021-12-14	44.150	44.650	43.450	44.150	39.699	1,319
2021-12-13	44.200	44.550	44.200	44.550	40.058	14
2021-12-10	43.525	43.600	43.325	43.325	38.957	682
2021-12-09	43.925	43.925	43.550	43.925	39.496	58
2021-12-08	44.350	44.350	43.500	43.575	39.182	1,473
2021-12-07	43.925	44.450	43.925	43.925	39.496	9,213
2021-12-06	43.325	43.700	42.550	43.175	38.822	4,094
2021-12-03	43.425	43.425	43.425	43.425	39.047	9,787
2021-12-02	44.000	44.150	43.400	43.475	39.092	908
2021-12-01	44.500	44.500	43.475	43.475	39.092	8,949
2021-11-30	42.800	43.575	42.500	43.575	39.182	226
2021-11-29	43.225	43.325	43.000	43.325	38.957	1,173
2021-11-26	43.800	43.800	42.750	42.950	38.620	130
2021-11-25	45.125	45.407	45.050	45.275	40.710	599
2021-11-24	45.925	46.100	44.850	45.075	40.530	908
2021-11-23	46.100	46.100	45.500	46.000	41.362	631
2021-11-22	46.150	46.350	46.000	46.000	41.362	293
2021-11-19	46.350	46.400	45.930	46.200	41.542	2,002
2021-11-18	46.550	46.700	46.300	46.500	41.812	1,340
2021-11-17	46.850	46.900	46.400	46.400	41.722	334
2021-11-16	46.800	46.950	46.800	46.800	42.081	593
2021-11-15	46.900	46.900	46.700	46.850	42.126	38
2021-11-12	46.900	47.000	46.816	46.850	42.126	921
2021-11-11	47.200	47.200	46.800	46.800	42.081	1,191
2021-11-10	47.575	47.575	47.400	47.575	42.778	151
2021-11-09	47.875	47.925	47.550	47.925	43.093	833
2021-11-08	46.600	47.800	46.600	47.425	42.643	6,060
2021-11-05	46.650	46.650	46.455	46.650	41.946	921
2021-11-04	46.850	46.850	46.750	46.750	42.036	5
2021-11-03	46.350	47.100	46.300	46.300	41.632	4,112
2021-11-02	46.300	46.500	46.194	46.200	41.542	713
2021-11-01	46.250	46.611	46.200	46.200	41.542	2,216
2021-10-29	45.925	46.250	45.850	45.875	41.250	446
2021-10-28	46.100	46.300	45.375	45.375	40.800	1,097

← NewerPage 21 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.