Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	88.700	89.200	88.700	89.200	87.895	7
2025-08-15	90.250	90.400	88.600	88.700	87.402	4
2025-08-14	88.200	90.300	88.200	90.250	88.930	3,669
2025-08-13	87.750	88.300	87.700	88.300	87.008	188
2025-08-12	86.750	88.100	86.700	87.450	86.171	2,588
2025-08-11	87.050	87.200	85.300	85.300	84.052	13
2025-08-08	86.800	88.400	86.800	88.000	86.713	6
2025-08-07	86.550	87.750	85.800	87.750	86.466	2
2025-08-06	86.750	87.000	85.800	86.150	84.890	35
2025-08-05	86.100	87.300	86.100	87.050	85.776	471
2025-08-04	85.400	86.100	85.400	85.800	84.545	3
2025-08-01	86.050	86.400	84.600	85.900	84.643	4,045
2025-07-31	86.850	87.500	83.900	86.150	84.890	356
2025-07-30	87.800	88.700	87.800	88.700	87.402	0
2025-07-29	90.650	91.100	87.900	88.900	87.599	14
2025-07-28	90.050	90.800	89.400	90.050	88.733	28,571
2025-07-25	90.050	90.100	86.700	87.650	86.368	71
2025-07-24	85.800	94.600	85.800	91.750	90.408	22,863
2025-07-23	86.400	86.400	84.800	85.600	84.348	8,698
2025-07-22	87.150	87.500	85.300	86.150	84.890	4,782
2025-07-21	87.550	89.600	87.150	87.150	85.875	8
2025-07-18	86.200	88.100	86.200	88.100	86.811	76,732
2025-07-17	87.450	88.600	81.900	85.600	84.348	10,191
2025-07-16	89.300	89.500	87.300	88.200	86.910	17
2025-07-15	88.700	89.200	88.500	88.500	87.205	4,016
2025-07-14	88.400	89.000	87.700	88.300	87.008	3,361
2025-07-11	89.300	89.600	89.100	89.400	88.092	46
2025-07-10	88.900	89.000	88.000	88.200	86.910	5,670
2025-07-09	87.450	89.100	87.000	88.400	87.107	44
2025-07-08	88.000	88.500	86.200	86.250	84.988	163
2025-07-07	84.200	85.700	84.100	85.200	83.953	399
2025-07-04	82.650	84.000	82.500	83.550	82.328	33
2025-07-03	82.150	82.200	81.600	81.600	80.406	17
2025-07-02	81.500	82.100	81.100	81.100	79.913	43
2025-07-01	83.700	83.700	81.600	81.600	80.406	149
2025-06-30	84.800	85.000	83.700	83.850	82.623	67
2025-06-27	80.900	83.400	79.700	82.750	81.539	147
2025-06-26	78.100	79.900	78.100	78.950	77.795	905
2025-06-25	76.900	78.100	76.900	77.400	76.268	35
2025-06-24	75.850	76.800	75.000	75.350	74.248	322
2025-06-23	73.700	76.400	73.700	74.950	73.853	132
2025-06-20	73.500	74.800	73.500	73.500	72.425	81
2025-06-19	73.400	73.700	72.500	73.600	72.523	2,036
2025-06-18	74.350	74.400	73.100	73.800	72.720	11
2025-06-17	74.600	74.600	73.711	74.050	72.967	1,213
2025-06-16	76.300	76.500	75.550	75.550	74.445	23
2025-06-13	74.850	76.000	74.300	75.450	74.346	289
2025-06-12	76.400	76.500	75.300	76.500	75.381	289
2025-06-11	76.400	78.000	76.400	76.700	75.578	18
2025-06-10	78.050	78.200	76.600	76.600	75.479	71
2025-06-09	79.450	79.800	78.700	78.950	77.795	46
2025-06-06	79.650	79.800	79.150	79.150	77.992	37
2025-06-05	79.800	80.600	79.800	80.300	79.125	8
2025-06-04	79.450	79.900	78.750	78.750	77.598	961
2025-06-03	79.450	80.400	78.200	78.350	77.204	69
2025-06-02	77.100	78.850	77.100	78.850	77.696	20
2025-05-30	77.200	77.500	76.900	77.000	75.873	2
2025-05-29	76.500	77.500	76.400	76.400	75.282	86
2025-05-28	76.800	77.000	76.000	76.500	75.381	208
2025-05-27	77.300	77.700	76.600	76.800	75.676	43

← NewerPage 6 of 22 · 1,269 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.