Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	48.900	49.100	48.900	49.075	47.607	500
2025-02-24	48.600	48.650	48.400	48.500	47.050	165
2025-02-21	48.750	49.150	48.750	48.900	47.438	89
2025-02-20	48.600	49.700	48.600	49.500	48.020	211
2025-02-19	48.350	48.700	47.900	48.150	46.710	240
2025-02-18	48.100	48.100	48.000	48.100	46.661	34
2025-02-17	48.350	48.350	48.150	48.350	46.904	2
2025-02-14	48.300	48.600	47.925	47.925	46.492	54
2025-02-13	48.200	48.200	47.650	48.000	46.564	70
2025-02-12	48.750	48.950	48.750	48.825	47.365	20
2025-02-11	48.050	48.350	48.000	48.200	46.758	0
2025-02-10	47.425	47.425	47.425	47.425	46.007	0
2025-02-07	47.300	47.600	47.300	47.475	46.055	72
2025-02-06	47.225	47.400	47.225	47.225	45.813	1
2025-02-05	47.425	47.550	46.150	46.150	44.770	8
2025-02-04	47.400	47.500	47.400	47.425	46.007	28
2025-02-03	46.900	47.525	46.900	47.525	46.104	23
2025-01-31	47.425	47.500	47.325	47.325	45.910	65
2025-01-30	46.000	47.500	45.950	47.375	45.958	10
2025-01-29	45.925	45.925	45.600	45.925	44.552	5
2025-01-28	45.860	45.925	45.860	45.925	44.552	12
2025-01-27	45.575	46.200	45.350	45.575	44.212	84
2025-01-24	46.100	46.950	45.800	46.100	44.721	2,080
2025-01-23	45.450	47.325	45.450	47.325	45.910	4,008
2025-01-22	42.354	44.450	42.354	44.350	43.024	4,081
2025-01-21	42.550	42.600	42.164	42.450	41.180	1,020
2025-01-20	42.400	42.400	42.150	42.400	41.132	3,243
2025-01-17	41.850	42.050	41.850	41.925	40.671	36
2025-01-16	42.050	42.150	41.600	42.000	40.744	7,552
2025-01-15	41.525	41.850	41.525	41.525	40.283	25
2025-01-14	41.025	41.150	41.025	41.025	39.798	4
2025-01-13	40.950	41.050	40.950	40.950	39.725	9
2025-01-10	41.250	41.250	41.225	41.225	39.992	76
2025-01-09	41.325	41.325	41.050	41.325	40.089	40
2025-01-08	42.450	42.750	41.500	41.825	40.574	241
2025-01-07	43.075	43.075	43.075	43.075	41.787	0
2025-01-06	42.950	43.200	42.900	42.900	41.617	3
2025-01-03	43.125	43.125	43.125	43.125	41.835	0
2025-01-02	43.100	43.100	42.800	42.950	41.665	1,127
2024-12-31	42.700	42.700	42.700	42.700	41.423	0
2024-12-30	43.025	43.050	42.700	42.700	41.423	96
2024-12-27	42.700	42.850	42.700	42.700	41.423	75
2024-12-24	42.750	42.750	42.750	42.750	41.471	0
2024-12-23	42.650	42.800	42.650	42.750	41.471	2
2024-12-20	42.500	42.550	42.450	42.550	41.277	3,486
2024-12-19	42.650	42.650	42.650	42.650	41.374	0
2024-12-18	42.650	42.800	42.650	42.650	41.374	232
2024-12-17	42.150	42.150	42.150	42.150	40.889	0
2024-12-16	42.700	42.700	42.250	42.650	41.374	105
2024-12-13	43.475	43.475	43.200	43.475	42.175	346
2024-12-12	43.275	43.700	43.200	43.325	42.029	241
2024-12-11	43.475	43.678	43.475	43.475	42.175	1,263
2024-12-10	43.025	43.400	43.025	43.025	41.738	1,872
2024-12-09	42.700	42.800	42.200	42.600	41.326	830
2024-12-06	43.025	43.025	42.700	43.025	41.738	2,914
2024-12-05	43.025	43.200	43.000	43.025	41.738	1,598
2024-12-04	42.900	43.000	42.900	42.900	41.617	206
2024-12-03	42.450	42.600	42.450	42.450	41.180	409
2024-12-02	42.350	42.350	42.350	42.350	41.083	0
2024-11-29	42.000	42.350	41.925	41.925	40.671	1,410

← NewerPage 8 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.