Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	71.850	72.400	70.100	70.250	69.222	376
2025-05-22	71.250	72.100	71.231	71.750	70.700	465
2025-05-21	72.400	72.500	71.750	71.750	70.700	25,043
2025-05-20	72.100	72.200	71.400	72.000	70.947	476
2025-05-19	71.100	71.937	71.100	71.150	70.109	4,152
2025-05-16	70.500	71.850	70.500	71.850	70.799	19
2025-05-15	70.300	71.100	70.300	71.050	70.011	3
2025-05-14	69.300	70.600	69.200	70.550	69.518	39
2025-05-13	69.600	70.300	69.600	69.600	68.582	1
2025-05-12	69.800	70.250	69.300	70.250	69.222	1,771
2025-05-09	70.550	70.550	69.700	70.550	69.518	10
2025-05-08	69.600	70.200	69.400	69.400	68.385	64
2025-05-07	70.650	70.950	70.147	70.950	68.828	77,566
2025-05-06	71.550	71.600	68.100	70.050	67.955	1,092
2025-05-02	69.100	70.500	69.000	70.250	68.149	1,026
2025-05-01	68.500	68.500	68.500	68.500	66.451	0
2025-04-30	68.800	69.200	68.200	68.500	66.451	25
2025-04-29	68.100	70.200	68.100	69.000	66.936	464
2025-04-28	67.850	68.500	66.750	66.750	64.754	17
2025-04-25	65.300	68.200	65.200	68.200	66.160	25
2025-04-24	65.400	65.600	62.200	65.000	63.056	2,113
2025-04-23	67.250	67.900	65.400	66.550	64.560	8,620
2025-04-22	67.750	67.900	66.600	67.050	65.045	82
2025-04-17	66.750	66.900	66.650	66.650	64.657	267
2025-04-16	66.950	67.100	66.500	66.550	64.560	7
2025-04-15	65.000	67.600	64.900	66.950	64.948	82,545
2025-04-14	63.750	65.900	63.300	65.900	63.929	17,199
2025-04-11	64.300	64.600	63.000	63.350	61.455	22
2025-04-10	65.300	65.500	63.300	63.550	61.649	80,519
2025-04-09	60.400	62.000	60.200	61.500	59.661	29
2025-04-08	60.700	62.100	60.600	61.200	59.370	40
2025-04-07	54.550	58.750	53.400	58.750	56.993	2,442
2025-04-04	62.150	62.500	58.100	58.350	56.605	5,024
2025-04-03	62.750	63.800	62.400	63.250	61.358	529
2025-04-02	64.200	64.200	63.200	63.850	61.940	13,449
2025-04-01	65.100	65.900	63.397	65.000	63.056	8,573
2025-03-31	64.400	67.500	64.400	66.150	64.172	709
2025-03-28	66.150	66.900	64.800	64.800	62.862	1,171
2025-03-27	62.850	68.000	61.900	67.850	65.821	449
2025-03-26	63.050	63.300	62.950	62.950	61.067	2,787
2025-03-25	62.750	63.200	61.800	63.050	61.164	1,656
2025-03-24	63.850	64.000	61.800	61.800	59.952	6,507
2025-03-21	63.250	63.800	62.479	63.050	61.164	957
2025-03-20	64.900	65.800	63.100	63.150	61.261	7,162
2025-03-19	67.750	68.000	66.300	66.550	64.560	10,402
2025-03-18	70.050	70.200	67.300	68.200	66.160	9,171
2025-03-17	66.750	68.400	65.500	67.450	65.433	3,279
2025-03-14	59.775	65.400	59.775	64.300	62.377	4,265
2025-03-13	59.250	59.600	58.700	59.050	57.284	5,872
2025-03-12	58.750	59.113	58.000	58.450	56.702	6,554
2025-03-11	56.400	58.950	56.400	58.950	57.187	297
2025-03-10	59.650	59.700	56.400	56.900	55.198	219
2025-03-07	57.000	57.200	55.700	55.850	54.180	1,453
2025-03-06	58.150	59.600	57.100	57.600	55.877	106,474
2025-03-05	53.200	58.200	53.200	56.500	54.810	53,865
2025-03-04	51.400	51.400	50.650	50.650	49.135	98
2025-03-03	49.075	52.900	49.000	51.850	50.299	1
2025-02-28	48.800	48.800	48.500	48.800	47.341	731
2025-02-27	50.075	50.200	48.650	48.650	47.195	785
2025-02-26	49.350	50.100	49.350	49.875	48.383	52

← NewerPage 7 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.