Voltatron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	1.555	1.800	1.485	1.675	1.675	1,250
2023-02-28	1.395	1.650	1.325	1.405	1.405	1,363
2023-02-27	1.275	1.310	1.275	1.310	1.310	4
2023-02-24	1.200	1.200	1.200	1.200	1.200	8
2023-02-23	1.300	1.300	1.209	1.209	1.209	1,102
2023-02-22	1.200	1.215	1.185	1.185	1.185	5
2023-02-21	1.245	1.245	1.245	1.245	1.245	1
2023-02-20	1.205	1.205	1.205	1.205	1.205	0
2023-02-17	1.250	1.250	1.205	1.205	1.205	15
2023-02-16	1.255	1.300	1.255	1.300	1.300	30
2023-02-15	1.255	1.350	1.255	1.350	1.350	27
2023-02-14	1.230	1.275	1.165	1.275	1.275	35
2023-02-13	1.000	1.160	1.000	1.160	1.160	13
2023-02-10	1.155	1.270	1.145	1.205	1.205	36
2023-02-09	1.290	1.290	1.155	1.270	1.270	157
2023-02-08	1.285	1.310	1.155	1.200	1.200	211
2023-02-07	1.110	1.270	1.060	1.270	1.270	46
2023-02-06	1.085	1.185	1.055	1.120	1.120	47
2023-02-03	1.150	1.255	1.075	1.175	1.175	77
2023-02-02	1.150	1.255	1.100	1.255	1.255	343
2023-02-01	1.225	1.300	1.170	1.230	1.230	547
2023-01-31	1.300	1.360	1.135	1.300	1.300	1,697
2023-01-30	1.095	1.190	1.095	1.130	1.130	42
2023-01-27	1.165	1.200	1.165	1.180	1.180	81
2023-01-26	1.160	1.160	1.090	1.090	1.090	51
2023-01-25	1.185	1.185	1.085	1.135	1.135	55
2023-01-24	1.175	1.175	1.175	1.175	1.175	16
2023-01-23	1.090	1.090	1.090	1.090	1.090	3
2023-01-20	1.090	1.090	1.090	1.090	1.090	29
2023-01-19	1.145	1.145	1.090	1.090	1.090	21
2023-01-18	1.145	1.145	1.045	1.140	1.140	128
2023-01-17	1.010	1.010	1.010	1.010	1.010	1
2023-01-16	1.080	1.150	1.080	1.080	1.080	11
2023-01-13	1.150	1.150	1.080	1.080	1.080	14
2023-01-12	1.110	1.110	1.080	1.080	1.080	11
2023-01-11	1.110	1.110	1.080	1.080	1.080	58
2023-01-10	1.100	1.145	1.050	1.050	1.050	7
2023-01-09	1.195	1.195	1.195	1.195	1.195	3
2023-01-06	1.050	1.150	1.050	1.150	1.150	9
2023-01-05	1.095	1.095	1.095	1.095	1.095	32
2023-01-04	1.100	1.200	1.095	1.200	1.200	34
2023-01-03	1.090	1.090	1.090	1.090	1.090	4
2022-12-30	1.100	1.165	1.100	1.150	1.150	45
2022-12-29	1.115	1.115	1.115	1.115	1.115	0
2022-12-28	1.180	1.180	1.115	1.115	1.115	8
2022-12-23	1.195	1.210	1.115	1.115	1.115	119
2022-12-22	1.235	1.235	1.235	1.235	1.235	0
2022-12-21	1.235	1.235	1.235	1.235	1.235	1
2022-12-20	1.135	1.135	1.120	1.120	1.120	9
2022-12-19	1.205	1.205	1.150	1.150	1.150	8
2022-12-16	1.160	1.335	1.160	1.335	1.335	16
2022-12-15	1.240	1.240	1.150	1.150	1.150	2
2022-12-14	1.215	1.215	1.215	1.215	1.215	14
2022-12-13	1.125	1.125	1.100	1.100	1.100	3
2022-12-12	1.215	1.215	1.215	1.215	1.215	14
2022-12-09	1.100	1.100	1.100	1.100	1.100	0
2022-12-08	1.125	1.125	1.100	1.100	1.100	3
2022-12-07	1.055	1.055	1.055	1.055	1.055	22
2022-12-06	1.060	1.110	1.060	1.110	1.110	8
2022-12-05	1.120	1.255	1.075	1.090	1.090	133

← NewerPage 16 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.