UK markets open in 4 hours 30 minutes
NIKKEI 225
38,666.99 +430.92 (+1.13%) HANG SENG
18,502.59 -75.71 (-0.41%) CRUDE OIL
78.58 +0.10 (+0.13%) GOLD FUTURES
2,329.90 -1.30 (-0.06%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,816.66 -295.05 (-0.58%)
Voestalpine AG (VAS.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 25.62 | 25.84 | 25.62 | 25.84 | 25.84 | 3 |
| 03 May 2024 | 25.86 | 25.86 | 25.66 | 25.66 | 25.66 | 645 |
| 02 May 2024 | 25.18 | 25.60 | 25.18 | 25.60 | 25.60 | 506 |
| 30 Apr 2024 | 25.28 | 25.28 | 25.02 | 25.02 | 25.02 | 338 |
| 29 Apr 2024 | 25.58 | 25.58 | 25.34 | 25.44 | 25.44 | 261 |
| 26 Apr 2024 | 25.32 | 25.32 | 25.30 | 25.30 | 25.30 | 3 |
| 25 Apr 2024 | 24.84 | 25.06 | 24.84 | 25.06 | 25.06 | 80 |
| 24 Apr 2024 | 25.16 | 25.24 | 25.00 | 25.00 | 25.00 | 1,068 |
| 23 Apr 2024 | 25.16 | 25.16 | 24.74 | 24.74 | 24.74 | 145 |
| 22 Apr 2024 | 25.20 | 25.20 | 25.02 | 25.02 | 25.02 | 160 |
| 19 Apr 2024 | 24.80 | 25.22 | 24.80 | 24.90 | 24.90 | 137 |
| 18 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 17 Apr 2024 | 25.50 | 25.50 | 24.76 | 24.76 | 24.76 | 1,097 |
| 16 Apr 2024 | 26.04 | 26.04 | 25.08 | 25.40 | 25.40 | 3,391 |
| 15 Apr 2024 | 27.20 | 27.20 | 26.78 | 26.78 | 26.78 | 817 |
| 12 Apr 2024 | 27.24 | 27.44 | 26.86 | 26.86 | 26.86 | 1,965 |
| 11 Apr 2024 | 27.16 | 27.28 | 26.86 | 26.86 | 26.86 | 1,039 |
| 10 Apr 2024 | 27.24 | 27.24 | 27.18 | 27.18 | 27.18 | 200 |
| 09 Apr 2024 | 27.10 | 27.18 | 26.90 | 26.90 | 26.90 | 473 |
| 08 Apr 2024 | 26.78 | 26.80 | 26.66 | 26.80 | 26.80 | 37 |
| 05 Apr 2024 | 26.58 | 26.80 | 26.58 | 26.70 | 26.70 | 380 |
| 04 Apr 2024 | 26.50 | 26.86 | 26.50 | 26.84 | 26.84 | 2,449 |
| 03 Apr 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 02 Apr 2024 | 25.92 | 26.14 | 25.44 | 25.44 | 25.44 | 1,720 |
| 28 Mar 2024 | 25.94 | 25.94 | 25.72 | 25.90 | 25.90 | 606 |
| 27 Mar 2024 | 25.92 | 26.14 | 25.92 | 26.14 | 26.14 | 442 |
| 26 Mar 2024 | 25.60 | 25.72 | 25.60 | 25.72 | 25.72 | 1,249 |
| 25 Mar 2024 | 25.88 | 25.88 | 25.78 | 25.78 | 25.78 | 623 |
| 22 Mar 2024 | 25.86 | 25.92 | 25.68 | 25.68 | 25.68 | 4,031 |
| 21 Mar 2024 | 25.66 | 25.86 | 25.66 | 25.80 | 25.80 | 1,332 |
| 20 Mar 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 2 |
| 19 Mar 2024 | 24.88 | 25.18 | 24.86 | 25.18 | 25.18 | 1,358 |
| 18 Mar 2024 | 25.02 | 25.30 | 25.00 | 25.30 | 25.30 | 297 |
| 15 Mar 2024 | 25.36 | 25.36 | 24.90 | 24.90 | 24.90 | 34 |
| 14 Mar 2024 | 25.76 | 25.76 | 25.20 | 25.38 | 25.38 | 2,432 |
| 13 Mar 2024 | 25.22 | 25.62 | 25.12 | 25.62 | 25.62 | 727 |
| 12 Mar 2024 | 24.72 | 25.40 | 24.72 | 25.38 | 25.38 | 1,981 |
| 11 Mar 2024 | 24.18 | 24.68 | 24.16 | 24.68 | 24.68 | 904 |
| 08 Mar 2024 | 24.38 | 24.46 | 24.38 | 24.46 | 24.46 | 78 |
| 07 Mar 2024 | 24.22 | 24.60 | 24.22 | 24.54 | 24.54 | 830 |
| 06 Mar 2024 | 24.50 | 24.72 | 24.26 | 24.26 | 24.26 | 368 |
| 05 Mar 2024 | 25.10 | 25.16 | 24.22 | 24.50 | 24.50 | 3,705 |
| 04 Mar 2024 | 25.54 | 25.54 | 25.02 | 25.12 | 25.12 | 410 |
| 01 Mar 2024 | 25.44 | 25.52 | 25.36 | 25.50 | 25.50 | 142 |
| 29 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 28 Feb 2024 | 25.58 | 25.60 | 25.30 | 25.30 | 25.30 | 45 |
| 27 Feb 2024 | 25.60 | 25.60 | 25.58 | 25.58 | 25.58 | 2 |
| 26 Feb 2024 | 25.20 | 25.26 | 25.08 | 25.26 | 25.26 | 517 |
| 23 Feb 2024 | 25.34 | 25.34 | 25.30 | 25.30 | 25.30 | 73 |
| 22 Feb 2024 | 25.44 | 25.44 | 25.12 | 25.12 | 25.12 | 513 |
| 21 Feb 2024 | 25.40 | 25.40 | 25.28 | 25.28 | 25.28 | 217 |
| 20 Feb 2024 | 25.40 | 25.40 | 25.26 | 25.34 | 25.34 | 1,061 |
| 19 Feb 2024 | 25.82 | 25.82 | 25.38 | 25.46 | 25.46 | 23 |
| 16 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 15 Feb 2024 | 25.50 | 25.54 | 25.30 | 25.30 | 25.30 | 546 |
| 14 Feb 2024 | 25.38 | 25.38 | 25.06 | 25.20 | 25.20 | 71 |
| 13 Feb 2024 | 25.96 | 25.96 | 25.26 | 25.26 | 25.26 | 192 |
| 12 Feb 2024 | 26.00 | 26.00 | 25.72 | 25.72 | 25.72 | 274 |
| 09 Feb 2024 | 26.12 | 26.12 | 25.70 | 25.70 | 25.70 | 2,990 |
| 08 Feb 2024 | 26.04 | 26.26 | 25.90 | 25.90 | 25.90 | 785 |
| 07 Feb 2024 | 26.20 | 26.20 | 25.90 | 25.90 | 25.90 | 1,515 |
| 06 Feb 2024 | 26.98 | 27.36 | 26.98 | 27.36 | 27.36 | 70 |
| 05 Feb 2024 | 27.14 | 27.14 | 26.98 | 26.98 | 26.98 | 35 |
| 02 Feb 2024 | 27.52 | 27.68 | 27.38 | 27.38 | 27.38 | 493 |
| 01 Feb 2024 | 27.54 | 27.54 | 27.50 | 27.50 | 27.50 | 25 |
| 31 Jan 2024 | 27.40 | 27.58 | 27.40 | 27.58 | 27.58 | 109 |
| 30 Jan 2024 | 27.20 | 27.38 | 27.14 | 27.38 | 27.38 | 1,020 |
| 29 Jan 2024 | 27.64 | 27.80 | 27.64 | 27.80 | 27.80 | 219 |
| 26 Jan 2024 | 27.60 | 27.88 | 27.58 | 27.66 | 27.66 | 310 |
| 25 Jan 2024 | 27.94 | 27.94 | 27.80 | 27.80 | 27.80 | 48 |
| 24 Jan 2024 | 27.70 | 27.96 | 27.70 | 27.96 | 27.96 | 1 |
| 23 Jan 2024 | 27.42 | 27.52 | 27.32 | 27.52 | 27.52 | 361 |
| 22 Jan 2024 | 26.96 | 27.26 | 26.90 | 27.26 | 27.26 | 1,436 |
| 19 Jan 2024 | 27.26 | 27.26 | 26.82 | 26.82 | 26.82 | 1,101 |
| 18 Jan 2024 | 26.60 | 27.08 | 26.60 | 26.96 | 26.96 | 306 |
| 17 Jan 2024 | 26.36 | 26.68 | 26.36 | 26.50 | 26.50 | 67 |
| 16 Jan 2024 | 26.56 | 26.76 | 26.56 | 26.76 | 26.76 | 76 |
| 15 Jan 2024 | 26.96 | 26.96 | 26.54 | 26.56 | 26.56 | 1,495 |
| 12 Jan 2024 | 26.64 | 26.70 | 26.48 | 26.70 | 26.70 | 265 |
| 11 Jan 2024 | 26.74 | 26.74 | 26.42 | 26.54 | 26.54 | 4,174 |
| 10 Jan 2024 | 27.00 | 27.00 | 26.62 | 26.74 | 26.74 | 255 |
| 09 Jan 2024 | 27.14 | 27.14 | 26.92 | 26.94 | 26.94 | 492 |
| 08 Jan 2024 | 27.40 | 27.40 | 27.26 | 27.36 | 27.36 | 21 |
| 05 Jan 2024 | 27.22 | 27.50 | 27.22 | 27.50 | 27.50 | 31 |
| 04 Jan 2024 | 27.50 | 27.70 | 27.50 | 27.70 | 27.70 | 173 |
| 03 Jan 2024 | 28.00 | 28.00 | 27.46 | 27.54 | 27.54 | 106 |
| 02 Jan 2024 | 28.58 | 28.58 | 28.12 | 28.12 | 28.12 | 545 |
| 29 Dec 2023 | 28.48 | 28.48 | 28.22 | 28.46 | 28.46 | 607 |
| 28 Dec 2023 | 28.56 | 28.56 | 28.46 | 28.46 | 28.46 | 6 |
| 27 Dec 2023 | 28.70 | 28.86 | 28.52 | 28.52 | 28.52 | 1,227 |
| 22 Dec 2023 | 28.70 | 28.82 | 28.70 | 28.74 | 28.74 | 151 |
| 21 Dec 2023 | 28.38 | 28.68 | 28.38 | 28.68 | 28.68 | 697 |
| 20 Dec 2023 | 29.00 | 29.00 | 28.62 | 28.70 | 28.70 | 814 |
| 19 Dec 2023 | 28.54 | 28.96 | 28.54 | 28.86 | 28.86 | 1,271 |
| 18 Dec 2023 | 28.24 | 28.68 | 28.24 | 28.46 | 28.46 | 104 |
| 15 Dec 2023 | 28.04 | 28.62 | 28.04 | 28.62 | 28.62 | 4,011 |
| 14 Dec 2023 | 27.50 | 28.00 | 27.48 | 27.72 | 27.72 | 5,167 |
| 13 Dec 2023 | 26.74 | 26.76 | 26.50 | 26.60 | 26.60 | 2,541 |
| 12 Dec 2023 | 26.60 | 26.72 | 26.60 | 26.72 | 26.72 | 31 |
| 11 Dec 2023 | 26.38 | 26.64 | 26.22 | 26.50 | 26.50 | 6,448 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.