Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	69.700	69.728	69.450	69.600	68.582	19,178
2025-11-10	71.250	71.700	70.000	70.050	69.025	3,920
2025-11-07	69.800	70.100	69.000	69.600	68.582	156
2025-11-06	71.850	72.200	70.500	71.050	70.011	233
2025-11-05	71.650	72.500	71.500	71.650	70.602	155
2025-11-04	76.500	76.500	72.100	72.200	71.144	818
2025-11-03	79.150	79.300	78.600	79.250	78.091	2,006
2025-10-31	78.450	79.700	78.000	78.850	77.696	743
2025-10-30	80.400	80.800	77.300	78.750	77.598	466
2025-10-29	75.250	77.000	75.100	76.000	74.888	23,471
2025-10-28	82.050	82.100	74.900	76.100	74.987	890
2025-10-27	84.200	85.400	84.200	85.200	83.953	66
2025-10-24	84.700	85.300	83.450	83.450	82.229	13
2025-10-23	83.450	84.500	83.400	84.500	83.264	81
2025-10-22	83.350	84.600	83.000	83.350	82.131	977
2025-10-21	85.200	86.000	83.100	83.150	81.933	1,758
2025-10-20	81.900	85.900	81.900	84.800	83.559	526
2025-10-17	79.850	80.600	79.600	79.850	78.682	114
2025-10-16	77.900	81.100	77.900	80.000	78.830	2,894
2025-10-15	81.900	82.000	77.500	78.150	77.007	3,031
2025-10-14	86.750	86.750	86.500	86.750	85.481	67
2025-10-13	86.250	88.400	86.000	87.750	86.466	27
2025-10-10	89.000	89.200	87.200	88.300	87.008	16
2025-10-09	87.850	89.700	87.800	88.900	87.599	302
2025-10-08	88.000	88.000	87.100	87.450	86.171	11,530
2025-10-07	87.750	88.200	87.500	87.750	86.466	335
2025-10-06	86.950	87.700	86.800	87.150	85.875	300
2025-10-03	89.000	89.000	86.700	87.650	86.368	4,178
2025-10-02	89.100	89.200	88.500	89.200	87.895	0
2025-10-01	89.900	90.300	86.400	88.200	86.910	362
2025-09-30	90.200	91.000	90.200	90.450	89.127	18,614
2025-09-29	89.400	90.100	88.700	89.800	88.486	21,670
2025-09-26	91.050	91.300	88.300	89.400	88.092	48,271
2025-09-25	92.200	92.300	90.600	91.450	90.112	5,516
2025-09-24	92.600	92.600	91.500	92.600	91.245	27,992
2025-09-23	92.700	93.500	92.500	93.300	91.935	11,023
2025-09-22	93.100	93.400	91.800	92.200	90.851	13,710
2025-09-19	92.200	93.700	92.000	92.600	91.245	19,664
2025-09-18	91.600	92.800	91.600	92.100	90.753	8,408
2025-09-17	89.100	90.700	88.500	89.700	88.388	3,913
2025-09-16	90.050	90.800	88.900	90.050	88.733	36,119
2025-09-15	88.800	90.000	88.800	89.800	88.486	637
2025-09-12	88.100	89.200	87.600	88.400	87.107	4
2025-09-11	87.800	89.500	87.800	88.900	87.599	21
2025-09-10	87.250	87.850	86.600	87.850	86.565	41
2025-09-09	86.550	86.550	86.550	86.550	85.284	0
2025-09-08	85.500	86.900	85.500	86.550	85.284	4,010
2025-09-05	84.900	86.050	84.900	86.050	84.791	75
2025-09-04	83.250	83.650	83.200	83.650	82.426	412
2025-09-03	83.550	83.700	82.700	83.650	82.426	622
2025-09-02	83.550	83.600	81.800	82.350	81.145	156
2025-09-01	84.400	84.900	83.500	84.800	83.559	1,107
2025-08-29	86.750	87.400	84.300	84.300	83.067	236
2025-08-28	87.750	87.750	86.600	87.750	86.466	59
2025-08-27	88.100	88.100	87.750	87.750	86.466	66
2025-08-26	89.100	89.200	86.800	89.200	87.895	114
2025-08-22	88.800	89.100	88.800	88.800	87.501	0
2025-08-21	87.350	88.300	87.350	87.350	86.072	0
2025-08-20	87.750	87.750	87.700	87.750	86.466	1
2025-08-19	88.900	88.900	88.500	88.500	87.205	0

← NewerPage 5 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.