Voltatron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.510	2.690	2.510	2.650	2.650	35
2025-04-17	2.500	2.660	2.500	2.660	2.660	70
2025-04-16	2.520	2.590	2.500	2.590	2.590	19
2025-04-15	2.500	2.500	2.400	2.400	2.400	6
2025-04-14	2.350	2.350	2.350	2.350	2.350	554
2025-04-11	2.340	2.340	2.280	2.340	2.340	38
2025-04-10	2.340	2.340	2.280	2.290	2.290	4
2025-04-09	2.200	2.290	2.200	2.290	2.290	63
2025-04-08	2.430	2.430	2.290	2.360	2.360	27
2025-04-07	2.210	2.390	2.190	2.390	2.390	131
2025-04-04	2.400	2.440	2.210	2.210	2.210	92
2025-04-03	2.500	2.500	2.500	2.500	2.500	1
2025-04-02	2.490	2.490	2.260	2.260	2.260	3
2025-04-01	2.280	2.480	2.280	2.340	2.340	37
2025-03-31	2.230	2.390	2.230	2.390	2.390	30
2025-03-28	2.320	2.340	2.230	2.340	2.340	10
2025-03-27	2.330	2.330	2.240	2.260	2.260	46
2025-03-26	2.260	2.260	2.260	2.260	2.260	7
2025-03-25	2.200	2.220	2.200	2.220	2.220	54
2025-03-24	2.420	2.420	2.380	2.380	2.380	47
2025-03-21	2.050	2.050	2.050	2.050	2.050	16
2025-03-20	2.100	2.170	2.100	2.110	2.110	4
2025-03-19	2.060	2.260	2.060	2.080	2.080	93
2025-03-18	2.070	2.250	2.060	2.060	2.060	200
2025-03-17	2.030	2.050	2.030	2.050	2.050	34
2025-03-14	2.200	2.200	2.100	2.100	2.100	17
2025-03-13	2.050	2.050	2.050	2.050	2.050	15
2025-03-12	2.220	2.440	2.220	2.250	2.250	2,453
2025-03-11	2.010	2.190	2.010	2.190	2.190	16
2025-03-10	1.950	2.080	1.950	2.080	2.080	4
2025-03-07	1.870	2.090	1.870	1.950	1.950	4
2025-03-06	1.955	1.955	1.925	1.925	1.925	112
2025-03-05	2.020	2.120	1.920	1.930	1.930	11
2025-03-04	2.000	2.150	2.000	2.020	2.020	55
2025-03-03	2.290	2.290	2.100	2.210	2.210	190
2025-02-28	2.050	2.100	2.050	2.100	2.100	16
2025-02-27	1.915	2.030	1.915	1.990	1.990	108
2025-02-26	2.120	2.220	1.845	1.845	1.845	166
2025-02-25	2.090	2.290	2.020	2.160	2.160	336
2025-02-24	2.770	2.770	2.480	2.550	2.550	236
2025-02-21	2.630	2.630	2.580	2.600	2.600	37
2025-02-20	2.840	2.840	2.600	2.600	2.600	138
2025-02-19	2.800	2.810	2.620	2.680	2.680	939
2025-02-18	3.050	3.050	2.610	2.680	2.680	1,597
2025-02-17	2.450	3.200	2.410	2.980	2.980	3,812
2025-02-14	2.120	2.410	2.030	2.400	2.400	307
2025-02-13	1.865	2.100	1.805	2.100	2.100	240
2025-02-12	1.750	1.940	1.725	1.845	1.845	536
2025-02-11	1.795	1.835	1.565	1.745	1.745	746
2025-02-10	1.195	1.195	1.195	1.195	1.195	1
2025-02-07	1.200	1.200	1.200	1.200	1.200	1
2025-02-06	1.205	1.205	1.205	1.205	1.205	0
2025-02-05	1.205	1.205	1.205	1.205	1.205	5
2025-02-04	1.200	1.200	1.200	1.200	1.200	12
2025-02-03	1.265	1.265	1.200	1.200	1.200	3
2025-01-31	1.235	1.235	1.235	1.235	1.235	6
2025-01-30	1.160	1.160	1.160	1.160	1.160	19
2025-01-29	1.125	1.125	1.125	1.125	1.125	0
2025-01-28	1.125	1.125	1.125	1.125	1.125	0
2025-01-27	1.205	1.250	1.125	1.125	1.125	65

← NewerPage 7 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.