Voltatron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	2.360	2.360	2.250	2.360	2.360	34
2023-05-30	2.480	2.490	2.340	2.340	2.340	86
2023-05-26	2.110	2.600	2.110	2.360	2.360	230
2023-05-25	1.805	2.100	1.805	2.100	2.100	13
2023-05-24	1.810	1.810	1.770	1.770	1.770	10
2023-05-23	1.730	1.800	1.730	1.800	1.800	4
2023-05-22	1.780	1.780	1.735	1.735	1.735	24
2023-05-19	1.860	1.880	1.730	1.730	1.730	36
2023-05-18	1.925	1.925	1.860	1.860	1.860	31
2023-05-17	1.865	1.865	1.865	1.865	1.865	1
2023-05-16	1.775	1.775	1.725	1.725	1.725	4
2023-05-15	1.860	1.860	1.720	1.720	1.720	31
2023-05-12	1.805	1.805	1.735	1.735	1.735	41
2023-05-11	1.715	1.800	1.715	1.800	1.800	3
2023-05-10	1.720	1.815	1.715	1.715	1.715	32
2023-05-09	1.720	1.720	1.720	1.720	1.720	6
2023-05-05	1.850	1.850	1.850	1.850	1.850	8
2023-05-04	1.655	1.945	1.655	1.850	1.850	46
2023-05-03	1.635	1.700	1.590	1.700	1.700	56
2023-05-02	1.450	1.600	1.450	1.500	1.500	64
2023-04-28	1.495	1.495	1.495	1.495	1.495	24
2023-04-27	1.500	1.500	1.500	1.500	1.500	0
2023-04-26	1.440	1.500	1.440	1.500	1.500	5
2023-04-25	1.385	1.385	1.385	1.385	1.385	0
2023-04-24	1.385	1.385	1.385	1.385	1.385	25
2023-04-21	1.350	1.350	1.350	1.350	1.350	1
2023-04-20	1.360	1.360	1.340	1.340	1.340	108
2023-04-19	1.335	1.370	1.335	1.370	1.370	3
2023-04-18	1.355	1.355	1.355	1.355	1.355	104
2023-04-17	1.500	1.515	1.390	1.475	1.475	108
2023-04-14	1.530	1.530	1.425	1.425	1.425	182
2023-04-13	1.325	1.325	1.265	1.265	1.265	6
2023-04-12	1.435	1.435	1.360	1.435	1.435	9
2023-04-11	1.360	1.370	1.330	1.370	1.370	90
2023-04-06	1.530	1.530	1.400	1.530	1.530	168
2023-04-05	1.550	1.550	1.415	1.415	1.415	30
2023-04-04	1.255	1.680	1.255	1.450	1.450	1,113
2023-04-03	1.310	1.310	1.250	1.250	1.250	60
2023-03-31	1.275	1.345	1.275	1.345	1.345	5
2023-03-30	1.345	1.365	1.345	1.345	1.345	25
2023-03-29	1.360	1.360	1.335	1.335	1.335	15
2023-03-28	1.375	1.375	1.375	1.375	1.375	3
2023-03-27	1.385	1.450	1.385	1.450	1.450	5
2023-03-24	1.360	1.365	1.360	1.365	1.365	26
2023-03-23	1.400	1.400	1.270	1.390	1.390	204
2023-03-22	1.365	1.395	1.365	1.365	1.365	121
2023-03-21	1.495	1.495	1.350	1.405	1.405	32
2023-03-20	1.450	1.500	1.360	1.385	1.385	155
2023-03-17	1.655	1.700	1.630	1.670	1.670	37
2023-03-16	1.905	1.905	1.850	1.850	1.850	62
2023-03-15	1.910	2.060	1.820	2.000	2.000	96
2023-03-14	1.995	2.020	1.850	1.995	1.995	100
2023-03-13	2.410	2.500	1.850	1.990	1.990	329
2023-03-10	2.510	2.510	2.400	2.400	2.400	97
2023-03-09	2.580	2.610	2.520	2.570	2.570	98
2023-03-08	2.740	2.790	2.520	2.570	2.570	596
2023-03-07	2.470	2.570	2.400	2.560	2.560	296
2023-03-06	2.740	2.770	2.510	2.520	2.520	797
2023-03-03	2.470	2.980	2.310	2.860	2.860	1,473
2023-03-02	1.915	2.480	1.915	2.480	2.480	1,101

← NewerPage 15 of 21 · 1,239 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.