UK markets open in 5 hours 43 minutes

voestalpine AG (VAS.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
25.02-0.62 (-2.42%)
At close: 08:10AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202425.0225.0225.0225.0225.0220
30 Apr 202425.6425.6425.6425.6425.64-
29 Apr 202425.4025.4025.4025.4025.40-
26 Apr 202425.0825.0825.0825.0825.08-
25 Apr 202425.1625.1625.1625.1625.16-
24 Apr 202424.9024.9024.9024.9024.90-
23 Apr 202425.0825.0825.0825.0825.08-
22 Apr 202425.1025.1025.1025.1025.10-
19 Apr 202424.8624.8624.8624.8624.86-
18 Apr 202424.8424.8424.8424.8424.84-
17 Apr 202425.5825.5825.5825.5825.58-
16 Apr 202426.4626.4626.4626.4626.46-
15 Apr 202427.1027.1027.1027.1027.10-
12 Apr 202427.1027.1027.1027.1027.10-
11 Apr 202427.1627.1627.1627.1627.16-
10 Apr 202427.1627.1627.1627.1627.16-
09 Apr 202426.6826.6826.6826.6826.68-
08 Apr 202426.7226.7226.5026.5026.5020
05 Apr 202426.3226.3226.3226.3226.32-
04 Apr 202426.1626.1626.1626.1626.16-
03 Apr 202425.5025.5025.5025.5025.50-
02 Apr 202425.6425.6425.6425.6425.64-
28 Mar 202426.1626.1626.1626.1626.16-
27 Mar 202425.5425.5425.5425.5425.54-
26 Mar 202425.7825.7825.7825.7825.78-
25 Mar 202425.7425.7425.7425.7425.74-
22 Mar 202425.4625.4625.4625.4625.46-
21 Mar 202425.4625.4625.4625.4625.46-
20 Mar 202424.9824.9824.9824.9824.98-
19 Mar 202425.0625.0625.0625.0625.06-
18 Mar 202424.8824.8824.8824.8824.88-
15 Mar 202425.1825.1825.1825.1825.18-
14 Mar 202425.7625.7625.7625.7625.76-
13 Mar 202425.3025.3025.3025.3025.30-
12 Mar 202424.7024.7024.7024.7024.70-
11 Mar 202424.4024.4024.4024.4024.40-
08 Mar 202424.4424.4424.4424.4424.44-
07 Mar 202424.3424.3424.3424.3424.34-
06 Mar 202424.6024.6024.6024.6024.60-
05 Mar 202425.0225.0225.0225.0225.02-
04 Mar 202425.5225.5225.5225.5225.52-
01 Mar 202425.3025.3025.3025.3025.30-
29 Feb 202425.2825.2825.2825.2825.28-
28 Feb 202425.5225.5225.5225.5225.52-
27 Feb 202425.2025.2025.2025.2025.20-
26 Feb 202425.1025.1025.1025.1025.10-
23 Feb 202425.4025.4025.1425.1425.14250
22 Feb 202425.3625.3625.3625.3625.36-
21 Feb 202425.3625.3625.3625.3625.36-
20 Feb 202425.3825.3825.3825.3825.38-
19 Feb 202425.5225.5225.5225.5225.52-
16 Feb 202425.4225.4225.4225.4225.42-
15 Feb 202425.3025.3025.3025.3025.30-
14 Feb 202425.1225.1225.1225.1225.12-
13 Feb 202425.8225.8225.8225.8225.82-
12 Feb 202425.8425.8425.8425.8425.8422
09 Feb 202426.4226.4226.4226.4226.42-
08 Feb 202426.0226.0226.0226.0226.02-
07 Feb 202426.8826.8826.8826.8826.88-
06 Feb 202426.9626.9626.9626.9626.96-
05 Feb 202427.2827.2827.2827.2827.28-
02 Feb 202427.7227.7227.7227.7227.72-
01 Feb 202427.4227.4227.4227.4227.42-
31 Jan 202427.1827.1827.1827.1827.18-
30 Jan 202427.7827.7827.7827.7827.78-
29 Jan 202427.6027.6027.5827.5827.5828
26 Jan 202427.9027.9027.9027.9027.90-
25 Jan 202427.8227.8227.8227.8227.82-
24 Jan 202427.8427.8427.8427.8427.84-
23 Jan 202427.4227.4227.4227.4227.42-
22 Jan 202427.0027.0027.0027.0027.00-
19 Jan 202427.2227.2227.2227.2227.22-
18 Jan 202426.5426.5426.5426.5426.54-
17 Jan 202426.5226.5226.5226.5226.52-
16 Jan 202426.3826.3826.3826.3826.38-
15 Jan 202426.5226.5226.5226.5226.52-
12 Jan 202426.5226.5226.5226.5226.52-
11 Jan 202426.8826.8826.8826.8826.88-
10 Jan 202426.7226.7226.7226.7226.72-
09 Jan 202427.5427.5427.5427.5427.54-
08 Jan 202427.4427.4427.4427.4427.44-
05 Jan 202427.5227.5227.5227.5227.52-
04 Jan 202427.5627.5627.5627.5627.56-
03 Jan 202428.3428.3428.3428.3428.34-
02 Jan 202428.3228.3228.3228.3228.32-
29 Dec 202328.3428.4428.3428.4428.44-
28 Dec 202328.8628.8628.8628.8628.86-
27 Dec 202328.9228.9228.9228.9228.92100
22 Dec 202328.6028.6028.6028.6028.60-
21 Dec 202328.4628.4628.4628.4628.46-
20 Dec 202328.8228.8228.8228.8228.82-
19 Dec 202328.7628.7628.7628.7628.76-
18 Dec 202328.1228.1228.1228.1228.12-
15 Dec 202327.9027.9027.9027.9027.90-
14 Dec 202326.8426.8426.8426.8426.84-
13 Dec 202326.7226.7226.7226.7226.72-
12 Dec 202326.5226.5226.5226.5226.52-
11 Dec 202326.4826.4826.4826.4826.48-
08 Dec 202326.2026.2026.2026.2026.20-
07 Dec 202326.7026.7026.7026.7026.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...