Voltatron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	1.855	1.855	1.855	1.855	1.855	0
2023-08-22	1.855	1.855	1.855	1.855	1.855	2
2023-08-21	1.845	1.845	1.845	1.845	1.845	1
2023-08-18	1.850	1.910	1.850	1.910	1.910	7
2023-08-17	2.080	2.080	2.080	2.080	2.080	1
2023-08-16	1.815	1.915	1.815	1.915	1.915	22
2023-08-15	1.830	1.900	1.805	1.895	1.895	19
2023-08-14	1.920	1.920	1.920	1.920	1.920	0
2023-08-11	1.920	1.920	1.920	1.920	1.920	1
2023-08-10	1.830	1.920	1.830	1.830	1.830	20
2023-08-09	1.855	1.855	1.855	1.855	1.855	1
2023-08-08	1.825	1.920	1.825	1.920	1.920	12
2023-08-07	2.000	2.000	1.845	1.845	1.845	4
2023-08-04	1.775	1.775	1.775	1.775	1.775	7
2023-08-03	2.100	2.100	1.855	1.855	1.855	44
2023-08-02	1.955	1.955	1.955	1.955	1.955	3
2023-08-01	1.955	1.955	1.950	1.950	1.950	58
2023-07-31	1.935	1.935	1.935	1.935	1.935	2
2023-07-28	2.030	2.030	2.030	2.030	2.030	1
2023-07-27	2.010	2.010	2.010	2.010	2.010	0
2023-07-26	2.050	2.050	2.010	2.010	2.010	159
2023-07-25	2.130	2.130	2.130	2.130	2.130	10
2023-07-24	2.180	2.180	2.180	2.180	2.180	0
2023-07-21	2.180	2.180	2.180	2.180	2.180	0
2023-07-20	2.180	2.180	2.180	2.180	2.180	0
2023-07-19	2.180	2.180	2.180	2.180	2.180	17
2023-07-18	2.240	2.240	2.240	2.240	2.240	0
2023-07-17	2.230	2.240	2.130	2.240	2.240	24
2023-07-14	2.230	2.230	2.150	2.230	2.230	41
2023-07-13	2.150	2.150	2.150	2.150	2.150	10
2023-07-12	2.320	2.320	2.320	2.320	2.320	0
2023-07-11	2.320	2.320	2.320	2.320	2.320	0
2023-07-10	2.430	2.430	2.320	2.320	2.320	27
2023-07-07	2.420	2.420	2.420	2.420	2.420	0
2023-07-06	2.380	2.420	2.380	2.420	2.420	24
2023-07-05	2.440	2.450	2.430	2.430	2.430	59
2023-07-04	2.440	2.440	2.440	2.440	2.440	2
2023-07-03	2.440	2.450	2.420	2.420	2.420	11
2023-06-30	2.450	2.450	2.390	2.390	2.390	5,065
2023-06-29	2.220	2.420	2.220	2.420	2.420	45
2023-06-28	2.180	2.180	2.180	2.180	2.180	0
2023-06-27	2.180	2.180	2.180	2.180	2.180	8
2023-06-26	2.310	2.310	2.310	2.310	2.310	101
2023-06-23	2.270	2.270	2.160	2.160	2.160	20
2023-06-22	2.190	2.270	2.190	2.200	2.200	57
2023-06-21	2.330	2.400	2.330	2.400	2.400	96
2023-06-20	2.390	2.390	2.390	2.390	2.390	0
2023-06-19	2.410	2.410	2.410	2.410	2.410	0
2023-06-16	2.400	2.410	2.310	2.410	2.410	12
2023-06-15	2.240	2.240	2.240	2.240	2.240	0
2023-06-14	2.240	2.240	2.240	2.240	2.240	1
2023-06-13	2.180	2.180	2.180	2.180	2.180	15
2023-06-12	2.450	2.450	2.300	2.300	2.300	17
2023-06-09	2.400	2.400	2.400	2.400	2.400	4
2023-06-08	2.350	2.350	2.320	2.320	2.320	78
2023-06-07	2.370	2.370	2.320	2.320	2.320	18
2023-06-06	2.370	2.370	2.370	2.370	2.370	9
2023-06-05	2.390	2.390	2.310	2.310	2.310	48
2023-06-02	2.420	2.490	2.310	2.490	2.490	51
2023-06-01	2.400	2.400	2.360	2.400	2.400	149

← NewerPage 14 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-17	0.0300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.