Vossloh AG (0N2Z.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

34.25

-0.10

(-0.29%)

At close: 03:43PM BST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	44.15	45.85	44.65	45.25	45.25	2,331
25 Apr 2024	44.20	44.15	44.03	44.15	44.15	708
24 Apr 2024	44.00	43.70	43.70	43.70	43.70	106
23 Apr 2024	43.42	44.00	44.00	44.00	44.00	1,933
22 Apr 2024	43.42	43.60	43.40	43.60	43.60	103
19 Apr 2024	43.08	43.08	43.08	43.08	43.08	-
18 Apr 2024	43.88	44.00	43.75	44.00	44.00	16
17 Apr 2024	43.42	44.15	43.90	43.90	43.90	288
16 Apr 2024	43.92	43.75	42.89	43.45	43.45	407
15 Apr 2024	43.83	43.99	43.85	43.95	43.95	151
12 Apr 2024	44.50	43.90	43.90	43.90	43.90	26
11 Apr 2024	44.85	44.70	44.50	44.50	44.50	787
10 Apr 2024	44.65	44.85	44.79	44.84	44.84	3,996
09 Apr 2024	44.80	44.89	44.55	44.55	44.55	321
08 Apr 2024	44.60	44.85	44.65	44.75	44.75	145
05 Apr 2024	44.50	44.75	44.35	44.65	44.65	148
04 Apr 2024	45.47	44.70	44.70	44.70	44.70	52
03 Apr 2024	44.95	45.40	44.95	45.40	45.40	428
02 Apr 2024	45.72	45.60	44.90	45.30	45.30	2,981
28 Mar 2024	45.67	45.70	45.70	45.70	45.70	236
27 Mar 2024	45.72	45.90	45.25	45.55	45.55	277
26 Mar 2024	45.13	45.80	45.70	45.80	45.80	1,072
25 Mar 2024	45.88	46.07	45.07	45.17	45.17	1,055
22 Mar 2024	44.40	44.94	44.40	44.94	44.94	402
21 Mar 2024	43.38	43.75	43.35	43.75	43.75	31
20 Mar 2024	41.83	43.70	42.90	42.90	42.90	137
19 Mar 2024	41.47	41.80	41.30	41.40	41.40	817
18 Mar 2024	41.53	41.53	41.53	41.53	41.53	-
15 Mar 2024	42.10	41.45	41.20	41.30	41.30	660
14 Mar 2024	41.83	42.40	42.25	42.25	42.25	179
13 Mar 2024	42.00	42.00	42.00	42.00	42.00	30
12 Mar 2024	42.05	42.05	42.05	42.05	42.05	-
11 Mar 2024	41.63	42.00	42.00	42.00	42.00	493
08 Mar 2024	42.30	41.70	41.70	41.70	41.70	24
07 Mar 2024	42.70	42.45	42.20	42.45	42.45	3,937
06 Mar 2024	42.30	42.85	42.45	42.45	42.45	738
05 Mar 2024	41.47	42.20	41.98	42.20	42.20	1,074
04 Mar 2024	41.03	41.70	40.96	41.70	41.70	2,045
01 Mar 2024	40.85	41.10	41.10	41.10	41.10	139
29 Feb 2024	40.90	41.05	40.76	40.90	40.90	5,746
28 Feb 2024	40.60	41.05	40.93	41.05	41.05	724
27 Feb 2024	40.75	40.75	40.65	40.65	40.65	418
26 Feb 2024	40.40	40.80	40.75	40.80	40.80	155
23 Feb 2024	40.75	40.62	40.60	40.60	40.60	21
22 Feb 2024	40.70	40.65	40.65	40.65	40.65	19
21 Feb 2024	40.60	40.60	40.60	40.60	40.60	22
20 Feb 2024	41.03	40.60	40.60	40.60	40.60	98
19 Feb 2024	41.13	41.05	40.95	40.95	40.95	177
16 Feb 2024	41.22	41.05	41.05	41.05	41.05	130
15 Feb 2024	41.47	41.24	41.24	41.24	41.24	45
14 Feb 2024	40.85	41.25	40.55	41.25	41.25	707
13 Feb 2024	41.17	40.80	40.75	40.75	40.75	481
12 Feb 2024	41.13	41.13	41.13	41.13	41.13	-
09 Feb 2024	41.28	41.00	40.63	40.63	40.63	218
08 Feb 2024	41.13	41.16	41.00	41.00	41.00	464
07 Feb 2024	40.90	41.25	40.93	40.93	40.93	3,730
06 Feb 2024	41.33	41.10	40.90	41.10	41.10	288
05 Feb 2024	40.80	41.35	41.21	41.21	41.21	654
02 Feb 2024	40.90	40.95	40.90	40.90	40.90	92
01 Feb 2024	41.53	41.20	40.95	40.95	40.95	321
31 Jan 2024	41.03	41.05	41.05	41.05	41.05	117
30 Jan 2024	40.75	41.15	41.15	41.15	41.15	22
29 Jan 2024	40.90	40.95	40.75	40.75	40.75	2,705
26 Jan 2024	40.30	40.80	40.35	40.80	40.80	2,453
25 Jan 2024	40.15	40.25	40.25	40.25	40.25	101
24 Jan 2024	40.00	40.25	40.10	40.18	40.18	118
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	40.10	40.10	40.10	40.10	40.10	-
19 Jan 2024	40.50	40.30	39.60	39.70	39.70	1,708
18 Jan 2024	41.13	41.05	40.60	40.60	40.60	94
17 Jan 2024	40.60	40.86	40.25	40.86	40.86	180
16 Jan 2024	40.80	40.95	40.40	40.49	40.49	364
15 Jan 2024	41.17	41.45	40.73	40.73	40.73	294
12 Jan 2024	41.22	41.35	41.30	41.30	41.30	66
11 Jan 2024	42.35	42.25	40.80	40.90	40.90	97
10 Jan 2024	42.40	42.65	42.31	42.35	42.35	4,614
09 Jan 2024	42.25	42.40	42.10	42.15	42.15	417
08 Jan 2024	42.00	42.40	42.00	42.15	42.15	1,301
05 Jan 2024	40.45	41.80	41.25	41.74	41.74	500
04 Jan 2024	40.25	41.15	40.70	41.00	41.00	122
03 Jan 2024	42.20	41.25	40.20	40.35	40.35	72
02 Jan 2024	42.10	42.30	42.00	42.20	42.20	1,555
29 Dec 2023	42.05	42.00	41.95	41.95	41.95	7
28 Dec 2023	42.10	41.95	41.90	41.90	41.90	35
27 Dec 2023	41.67	42.15	41.95	41.95	41.95	556
22 Dec 2023	41.42	41.55	41.55	41.55	41.55	2
21 Dec 2023	41.47	41.60	41.25	41.25	41.25	4
20 Dec 2023	41.08	41.75	41.40	41.75	41.75	1,045
19 Dec 2023	40.70	41.15	41.02	41.10	41.10	1,271
18 Dec 2023	40.45	40.85	40.65	40.78	40.78	268
15 Dec 2023	40.45	40.90	40.35	40.35	40.35	929
14 Dec 2023	39.72	40.25	40.25	40.25	40.25	9
13 Dec 2023	39.22	39.80	39.60	39.75	39.75	857
12 Dec 2023	39.08	39.40	39.20	39.25	39.25	632
11 Dec 2023	39.38	39.40	39.15	39.15	39.15	217
08 Dec 2023	39.08	39.50	39.00	39.40	39.40	604
07 Dec 2023	39.63	39.60	39.05	39.07	39.07	4,063
06 Dec 2023	39.38	39.70	39.30	39.55	39.55	1,015
05 Dec 2023	39.83	39.50	39.10	39.25	39.25	530
04 Dec 2023	39.53	39.90	39.80	39.80	39.80	388
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,721.05-508.24(-0.99%)

Vossloh AG (0N2Z.L)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,721.05
-508.24(-0.99%)