Vossloh AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	42.050	42.350	41.850	41.925	40.671	105
2024-11-27	41.350	42.100	41.350	42.100	40.841	107
2024-11-26	40.600	41.425	40.600	41.425	40.186	21,546
2024-11-25	41.275	41.500	40.501	41.175	39.944	6,682
2024-11-22	40.900	41.054	40.750	40.850	39.628	2,020
2024-11-21	40.750	40.750	40.750	40.750	39.531	0
2024-11-20	41.175	41.275	40.600	40.900	39.677	24
2024-11-19	41.050	41.050	40.850	40.900	39.677	918
2024-11-18	40.900	41.650	40.900	41.425	40.186	552
2024-11-15	41.025	41.350	40.900	41.225	39.992	756
2024-11-14	41.450	41.450	40.900	41.425	40.186	96
2024-11-13	41.875	42.350	41.650	41.725	40.477	112
2024-11-12	43.900	43.900	43.225	43.225	41.932	150
2024-11-11	44.300	44.300	44.300	44.300	42.975	0
2024-11-08	43.525	44.050	43.525	43.525	42.223	1
2024-11-07	43.075	43.075	43.075	43.075	41.787	0
2024-11-06	43.125	43.850	43.050	43.075	41.787	121
2024-11-05	43.075	43.075	43.075	43.075	41.787	0
2024-11-04	42.900	43.150	42.850	42.850	41.568	2
2024-11-01	43.400	43.400	43.125	43.125	41.835	58
2024-10-31	45.350	45.350	44.100	44.100	42.781	32
2024-10-30	46.500	46.500	46.350	46.350	44.964	19
2024-10-29	47.125	47.125	46.400	47.125	45.716	103
2024-10-28	47.075	47.450	46.900	47.175	45.764	256
2024-10-25	46.800	46.950	46.600	46.950	45.546	4
2024-10-24	47.100	47.100	46.950	46.950	45.546	96
2024-10-23	48.100	48.100	46.850	47.325	45.910	27
2024-10-22	48.800	48.800	48.800	48.800	47.341	0
2024-10-21	48.350	48.500	48.250	48.350	46.904	1,259
2024-10-18	48.300	48.500	48.075	48.150	46.710	2,624
2024-10-17	48.250	48.363	48.100	48.100	46.661	1,277
2024-10-16	47.925	48.350	47.875	47.875	46.443	61
2024-10-15	48.350	48.500	48.200	48.400	46.952	267
2024-10-14	48.450	48.600	48.200	48.450	47.001	6
2024-10-11	48.250	48.350	48.150	48.150	46.710	10
2024-10-10	48.800	49.250	48.800	48.800	47.341	18
2024-10-09	48.750	49.200	48.700	48.700	47.244	43
2024-10-08	48.800	49.100	48.800	48.900	47.438	78
2024-10-07	49.000	49.000	48.250	48.750	47.292	1,233
2024-10-04	48.750	49.300	48.600	48.600	47.147	611
2024-10-03	48.950	49.200	48.950	49.200	47.729	4
2024-10-02	48.700	48.700	48.500	48.500	47.050	144
2024-10-01	50.575	50.700	48.500	48.500	47.050	1,048
2024-09-30	48.250	48.900	48.250	48.900	47.438	146
2024-09-27	47.750	47.825	47.750	47.825	46.395	750
2024-09-26	47.775	47.825	47.700	47.825	46.395	2
2024-09-25	47.575	47.900	47.450	47.675	46.249	172
2024-09-24	48.000	48.000	47.600	48.000	46.564	272
2024-09-23	47.025	47.475	46.500	47.475	46.055	394
2024-09-20	47.225	47.300	47.175	47.175	45.764	25
2024-09-19	47.400	47.550	47.400	47.425	46.007	115
2024-09-18	47.200	47.600	47.200	47.225	45.813	333
2024-09-17	47.125	47.200	46.250	47.075	45.667	93
2024-09-16	47.000	47.775	47.000	47.775	46.346	72
2024-09-13	45.725	45.725	45.725	45.725	44.358	0
2024-09-12	46.350	46.350	46.350	46.350	44.964	0
2024-09-11	46.100	46.100	46.100	46.100	44.721	0
2024-09-10	46.000	46.000	46.000	46.000	44.624	0
2024-09-09	46.200	46.250	46.150	46.250	44.867	100
2024-09-06	46.950	46.950	45.600	45.625	44.260	81

← NewerPage 9 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.