Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	84.400	84.600	83.800	84.400	83.165	3,313
2026-02-05	84.800	85.300	83.400	83.850	82.623	267
2026-02-04	84.700	86.400	83.900	85.200	83.953	43
2026-02-03	84.500	84.800	84.200	84.300	83.067	270
2026-02-02	81.200	83.850	81.200	83.850	82.623	6
2026-01-30	82.150	83.200	80.800	80.800	79.618	2
2026-01-29	82.250	83.200	82.150	82.150	80.948	91
2026-01-28	81.800	81.900	80.800	80.800	79.618	3
2026-01-27	81.500	81.700	80.300	80.600	79.421	593
2026-01-26	82.450	82.700	81.000	82.050	80.850	4,439
2026-01-23	82.150	82.600	81.400	82.250	81.047	250
2026-01-22	80.300	81.700	79.800	81.500	80.308	350
2026-01-21	80.100	80.400	78.450	78.450	77.302	81
2026-01-20	82.800	82.800	79.400	80.800	79.618	437
2026-01-19	82.700	84.200	82.700	83.650	82.426	39
2026-01-16	84.900	85.600	83.400	83.450	82.229	142
2026-01-15	83.750	84.600	82.700	84.500	83.264	4,640
2026-01-14	80.200	81.400	80.100	80.300	79.125	485
2026-01-13	81.000	81.000	79.400	80.000	78.830	5,283
2026-01-12	78.750	80.400	78.200	80.000	78.830	363
2026-01-09	80.700	80.700	79.200	80.100	78.928	52
2026-01-08	80.200	80.200	79.400	79.450	78.288	25
2026-01-07	80.700	82.000	80.700	81.600	80.406	159
2026-01-06	79.650	80.600	79.200	79.450	78.288	51
2026-01-05	78.550	79.600	78.200	79.550	78.386	141
2026-01-02	76.500	77.900	76.200	77.900	76.760	103
2025-12-31	76.300	76.300	76.300	76.300	75.184	0
2025-12-30	75.900	76.400	75.900	76.300	75.184	10
2025-12-29	76.400	77.000	75.600	76.500	75.381	21
2025-12-24	76.100	76.100	76.100	76.100	74.987	0
2025-12-23	76.400	76.500	74.900	76.100	74.987	2,109
2025-12-22	76.600	76.600	75.550	75.550	74.445	1,530
2025-12-19	75.850	76.300	75.200	75.450	74.346	3,597
2025-12-18	74.950	76.400	74.600	76.400	75.282	786
2025-12-17	76.400	76.400	73.800	74.850	73.755	1,677
2025-12-16	76.400	76.400	75.600	76.200	75.085	22
2025-12-15	76.800	77.100	75.250	75.250	74.149	32
2025-12-12	76.400	77.000	76.400	76.500	75.381	4,127
2025-12-11	76.100	76.500	75.100	75.150	74.051	2,154
2025-12-10	75.550	76.400	75.550	75.550	74.445	47
2025-12-09	75.400	76.800	75.400	76.500	75.381	130
2025-12-08	72.500	74.350	72.500	74.350	73.262	20
2025-12-05	71.500	72.800	71.500	71.650	70.602	4,432
2025-12-04	70.100	70.700	70.100	70.250	69.222	60
2025-12-03	69.500	70.000	69.100	69.600	68.582	65
2025-12-02	69.200	69.200	69.200	69.200	68.188	0
2025-12-01	69.100	69.500	68.200	69.500	68.483	308
2025-11-28	70.050	70.050	69.000	70.050	69.025	674
2025-11-27	69.800	70.200	69.800	70.150	69.124	23
2025-11-26	68.900	70.000	68.500	69.300	68.286	1,622
2025-11-25	69.000	69.200	67.900	68.300	67.301	101
2025-11-24	67.850	68.800	67.700	68.200	67.202	3,108
2025-11-21	66.950	67.700	66.900	67.350	66.365	49
2025-11-20	69.600	69.600	69.300	69.300	68.286	0
2025-11-19	68.400	69.600	68.300	69.600	68.582	3
2025-11-18	67.550	68.800	67.400	68.600	67.596	3
2025-11-17	69.400	70.300	68.900	70.050	69.025	211
2025-11-14	69.500	69.500	68.000	68.200	67.202	2,591
2025-11-13	70.400	70.950	70.400	70.950	69.912	302
2025-11-12	69.900	69.900	69.300	69.900	68.877	74

← NewerPage 4 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.