Voltatron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-17	3.020	3.020	3.020	3.020	3.020	1
2025-07-16	3.070	3.070	3.030	3.030	3.030	11
2025-07-15	2.950	2.950	2.930	2.930	2.930	34
2025-07-14	3.020	3.020	3.020	3.020	3.020	2
2025-07-11	2.920	2.930	2.920	2.930	2.930	12
2025-07-10	2.800	2.800	2.800	2.800	2.800	0
2025-07-09	2.800	2.800	2.800	2.800	2.800	0
2025-07-08	2.880	2.880	2.880	2.880	2.880	25
2025-07-07	2.850	2.850	2.850	2.850	2.850	3
2025-07-04	2.850	2.880	2.800	2.800	2.800	71
2025-07-03	2.800	2.810	2.800	2.810	2.810	29
2025-07-02	2.810	2.850	2.800	2.800	2.800	54
2025-07-01	2.610	2.610	2.610	2.610	2.610	50
2025-06-30	2.620	2.620	2.600	2.600	2.600	18
2025-06-27	2.620	2.620	2.620	2.620	2.620	2
2025-06-26	2.600	2.610	2.600	2.610	2.610	4
2025-06-25	2.640	2.640	2.610	2.610	2.610	72
2025-06-24	2.410	2.410	2.410	2.410	2.410	0
2025-06-23	2.550	2.550	2.410	2.410	2.410	3
2025-06-20	2.520	2.520	2.440	2.500	2.500	2
2025-06-19	2.500	2.500	2.500	2.500	2.500	2
2025-06-18	2.510	2.640	2.510	2.640	2.640	9
2025-06-17	2.510	2.510	2.510	2.510	2.510	8
2025-06-16	2.680	2.800	2.680	2.800	2.800	3
2025-06-13	2.630	2.890	2.630	2.890	2.890	12
2025-06-12	2.730	2.730	2.610	2.610	2.610	64
2025-06-11	2.640	2.880	2.450	2.880	2.880	204
2025-06-10	2.850	2.850	2.850	2.850	2.850	2
2025-06-09	2.850	2.980	2.850	2.980	2.980	10
2025-06-06	2.850	2.900	2.850	2.890	2.890	11
2025-06-05	2.980	2.980	2.980	2.980	2.980	0
2025-06-04	2.880	2.980	2.880	2.980	2.980	10
2025-06-03	2.940	2.940	2.870	2.870	2.870	5
2025-06-02	3.080	3.080	2.750	2.750	2.750	53
2025-05-30	2.990	2.990	2.920	2.920	2.920	19
2025-05-29	2.890	3.020	2.890	2.940	2.940	27
2025-05-28	2.990	2.990	2.990	2.990	2.990	2
2025-05-27	2.960	2.960	2.960	2.960	2.960	25
2025-05-23	2.990	2.990	2.840	2.840	2.840	6
2025-05-22	2.990	2.990	2.940	2.940	2.940	105
2025-05-21	2.700	2.940	2.700	2.910	2.910	475
2025-05-20	2.930	2.930	2.820	2.820	2.820	5
2025-05-19	3.010	3.010	2.940	2.940	2.940	2
2025-05-16	3.010	3.040	2.940	2.990	2.990	57
2025-05-15	2.980	2.980	2.980	2.980	2.980	37
2025-05-14	2.820	2.880	2.820	2.880	2.880	22
2025-05-13	2.740	2.880	2.740	2.880	2.880	13
2025-05-12	2.770	2.920	2.770	2.920	2.920	3
2025-05-09	2.630	2.630	2.630	2.630	2.630	0
2025-05-08	2.630	2.630	2.630	2.630	2.630	1
2025-05-07	2.710	2.870	2.710	2.870	2.870	27
2025-05-06	2.610	2.860	2.610	2.860	2.860	12
2025-05-02	3.200	3.200	2.900	2.900	2.900	223
2025-05-01	3.160	3.160	3.160	3.160	3.160	0
2025-04-30	3.170	3.170	3.110	3.160	3.160	27
2025-04-29	3.140	3.140	3.060	3.090	3.090	55
2025-04-28	3.060	3.150	3.060	3.130	3.130	52
2025-04-25	3.100	3.150	3.000	3.060	3.060	245
2025-04-24	2.900	3.000	2.630	2.900	2.900	225
2025-04-23	2.830	2.830	2.620	2.740	2.740	16

← NewerPage 6 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.