UK markets close in 1 hour 3 minutes

Voestalpine AG (VAS.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
26.32-0.60 (-2.23%)
As of 04:09PM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202426.1826.3226.1826.3226.32500
21 May 202426.3826.9226.3826.9226.922,057
20 May 202426.4226.7026.4226.5826.58670
17 May 202426.2026.2026.0026.1626.16516
16 May 202425.9426.1625.9025.9025.90156
15 May 202425.7425.7825.7425.7825.7822
14 May 202425.6825.8025.6825.8025.803
13 May 202425.5025.5625.4225.4225.42374
10 May 202425.6625.8225.4425.4425.44694
09 May 202425.0825.2625.0825.2625.26204
08 May 202425.4025.4024.7824.7824.781,003
07 May 202425.8025.8025.2425.5025.50661
06 May 202425.6225.8425.6225.8425.843
03 May 202425.8625.8625.6625.6625.66645
02 May 202425.1825.6025.1825.6025.60506
30 Apr 202425.2825.2825.0225.0225.02338
29 Apr 202425.5825.5825.3425.4425.44261
26 Apr 202425.3225.3225.3025.3025.303
25 Apr 202424.8425.0624.8425.0625.0680
24 Apr 202425.1625.2425.0025.0025.001,068
23 Apr 202425.1625.1624.7424.7424.74145
22 Apr 202425.2025.2025.0225.0225.02160
19 Apr 202424.8025.2224.8024.9024.90137
18 Apr 202424.9424.9424.9424.9424.94-
17 Apr 202425.5025.5024.7624.7624.761,097
16 Apr 202426.0426.0425.0825.4025.403,391
15 Apr 202427.2027.2026.7826.7826.78817
12 Apr 202427.2427.4426.8626.8626.861,965
11 Apr 202427.1627.2826.8626.8626.861,039
10 Apr 202427.2427.2427.1827.1827.18200
09 Apr 202427.1027.1826.9026.9026.90473
08 Apr 202426.7826.8026.6626.8026.8037
05 Apr 202426.5826.8026.5826.7026.70380
04 Apr 202426.5026.8626.5026.8426.842,449
03 Apr 202425.4425.4425.4425.4425.44-
02 Apr 202425.9226.1425.4425.4425.441,720
28 Mar 202425.9425.9425.7225.9025.90606
27 Mar 202425.9226.1425.9226.1426.14442
26 Mar 202425.6025.7225.6025.7225.721,249
25 Mar 202425.8825.8825.7825.7825.78623
22 Mar 202425.8625.9225.6825.6825.684,031
21 Mar 202425.6625.8625.6625.8025.801,332
20 Mar 202424.7424.7424.7424.7424.742
19 Mar 202424.8825.1824.8625.1825.181,358
18 Mar 202425.0225.3025.0025.3025.30297
15 Mar 202425.3625.3624.9024.9024.9034
14 Mar 202425.7625.7625.2025.3825.382,432
13 Mar 202425.2225.6225.1225.6225.62727
12 Mar 202424.7225.4024.7225.3825.381,981
11 Mar 202424.1824.6824.1624.6824.68904
08 Mar 202424.3824.4624.3824.4624.4678
07 Mar 202424.2224.6024.2224.5424.54830
06 Mar 202424.5024.7224.2624.2624.26368
05 Mar 202425.1025.1624.2224.5024.503,705
04 Mar 202425.5425.5425.0225.1225.12410
01 Mar 202425.4425.5225.3625.5025.50142
29 Feb 202425.3025.3025.3025.3025.30-
28 Feb 202425.5825.6025.3025.3025.3045
27 Feb 202425.6025.6025.5825.5825.582
26 Feb 202425.2025.2625.0825.2625.26517
23 Feb 202425.3425.3425.3025.3025.3073
22 Feb 202425.4425.4425.1225.1225.12513
21 Feb 202425.4025.4025.2825.2825.28217
20 Feb 202425.4025.4025.2625.3425.341,061
19 Feb 202425.8225.8225.3825.4625.4623
16 Feb 202425.3025.3025.3025.3025.30-
15 Feb 202425.5025.5425.3025.3025.30546
14 Feb 202425.3825.3825.0625.2025.2071
13 Feb 202425.9625.9625.2625.2625.26192
12 Feb 202426.0026.0025.7225.7225.72274
09 Feb 202426.1226.1225.7025.7025.702,990
08 Feb 202426.0426.2625.9025.9025.90785
07 Feb 202426.2026.2025.9025.9025.901,515
06 Feb 202426.9827.3626.9827.3627.3670
05 Feb 202427.1427.1426.9826.9826.9835
02 Feb 202427.5227.6827.3827.3827.38493
01 Feb 202427.5427.5427.5027.5027.5025
31 Jan 202427.4027.5827.4027.5827.58109
30 Jan 202427.2027.3827.1427.3827.381,020
29 Jan 202427.6427.8027.6427.8027.80219
26 Jan 202427.6027.8827.5827.6627.66310
25 Jan 202427.9427.9427.8027.8027.8048
24 Jan 202427.7027.9627.7027.9627.961
23 Jan 202427.4227.5227.3227.5227.52361
22 Jan 202426.9627.2626.9027.2627.261,436
19 Jan 202427.2627.2626.8226.8226.821,101
18 Jan 202426.6027.0826.6026.9626.96306
17 Jan 202426.3626.6826.3626.5026.5067
16 Jan 202426.5626.7626.5626.7626.7676
15 Jan 202426.9626.9626.5426.5626.561,495
12 Jan 202426.6426.7026.4826.7026.70265
11 Jan 202426.7426.7426.4226.5426.544,174
10 Jan 202427.0027.0026.6226.7426.74255
09 Jan 202427.1427.1426.9226.9426.94492
08 Jan 202427.4027.4027.2627.3627.3621
05 Jan 202427.2227.5027.2227.5027.5031
04 Jan 202427.5027.7027.5027.7027.70173
03 Jan 202428.0028.0027.4627.5427.54106
02 Jan 202428.5828.5828.1228.1228.12545
29 Dec 202328.4828.4828.2228.4628.46607
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...