Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	78.250	79.550	78.250	78.600	77.450	1,734
2026-05-05	75.550	76.900	75.550	76.500	75.381	557
2026-05-01	75.575	75.575	75.575	75.575	74.469	0
2026-04-30	73.125	75.575	72.950	75.575	74.469	776
2026-04-29	72.050	72.650	72.000	72.650	71.587	653
2026-04-28	71.450	72.550	71.450	72.550	71.489	1,400
2026-04-27	72.550	74.000	71.775	71.775	70.725	799
2026-04-24	74.600	75.150	70.950	73.525	72.449	23,966
2026-04-23	74.650	76.800	72.650	74.300	73.213	8,101
2026-04-22	77.225	78.200	75.525	75.525	74.420	886
2026-04-21	76.450	78.900	76.150	78.000	76.859	577
2026-04-20	76.100	76.700	76.000	76.250	75.134	980
2026-04-17	75.450	78.400	75.450	78.400	77.253	1,040
2026-04-16	74.950	75.550	74.900	75.525	74.420	551
2026-04-15	75.025	75.025	74.300	75.025	73.927	3,889
2026-04-14	74.950	75.650	74.950	75.175	74.075	68
2026-04-13	73.750	74.350	73.750	74.000	72.917	1,128
2026-04-10	75.575	76.150	75.200	75.825	74.716	150
2026-04-09	76.000	76.000	74.450	74.450	73.361	1,805
2026-04-08	75.425	76.550	74.850	75.825	74.716	2,196
2026-04-07	71.300	71.700	71.300	71.525	70.479	240
2026-04-02	71.300	71.300	70.800	71.150	70.109	1,057
2026-04-01	71.350	72.500	70.300	71.750	70.700	826
2026-03-31	67.400	68.500	67.400	67.850	66.857	2,327
2026-03-30	66.050	67.000	66.000	66.450	65.478	20
2026-03-27	71.550	71.800	67.200	67.450	66.463	478
2026-03-26	69.800	69.800	68.700	69.300	68.286	2,853
2026-03-25	71.750	72.700	71.400	72.300	71.242	3,001
2026-03-24	69.800	70.500	68.800	69.700	68.680	1,107
2026-03-23	68.400	70.400	66.300	69.400	68.385	1,374
2026-03-20	71.350	71.900	69.200	70.250	69.222	751
2026-03-19	73.100	73.300	71.500	72.000	70.947	15,621
2026-03-18	71.450	72.900	71.250	71.250	70.208	24,878
2026-03-17	70.550	71.900	69.800	71.850	70.799	3,094
2026-03-16	70.050	70.800	69.000	70.050	69.025	1,596
2026-03-13	72.500	72.800	70.400	71.050	70.011	19
2026-03-12	73.000	73.400	72.500	73.400	72.326	215
2026-03-11	74.600	74.600	72.700	73.200	72.129	940
2026-03-10	72.800	73.200	70.400	70.650	69.616	13,050
2026-03-09	67.250	68.679	66.700	68.000	67.005	4,793
2026-03-06	74.950	75.300	69.000	69.800	68.779	6,514
2026-03-05	79.450	79.900	75.000	75.350	74.248	21
2026-03-04	77.000	79.200	76.400	78.650	77.499	17
2026-03-03	78.550	78.800	77.100	77.700	76.563	1,248
2026-03-02	80.400	81.500	80.200	81.100	79.913	88
2026-02-27	82.600	83.500	82.600	83.450	82.229	20
2026-02-26	82.450	83.100	82.450	82.450	81.244	13
2026-02-25	83.250	83.500	83.050	83.050	81.835	0
2026-02-24	83.100	83.700	83.100	83.550	82.328	0
2026-02-23	82.850	83.700	82.550	82.550	81.342	1,003
2026-02-20	83.350	83.700	83.200	83.350	82.131	4
2026-02-19	83.850	84.000	83.100	83.550	82.328	187
2026-02-18	83.550	84.200	83.300	83.550	82.328	94
2026-02-17	82.850	83.400	82.250	82.250	81.047	2
2026-02-16	82.350	83.100	82.200	82.850	81.638	2,392
2026-02-13	81.100	82.000	80.700	81.400	80.209	67
2026-02-12	82.650	83.500	82.250	82.250	81.047	100
2026-02-11	81.800	82.000	81.700	81.900	80.702	10
2026-02-10	85.800	86.000	81.300	81.300	80.111	55
2026-02-09	83.200	85.000	83.200	83.850	82.623	152

← NewerPage 3 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.