UK markets closed

voestalpine AG (VAS.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
24.72-0.34 (-1.36%)
At close: 07:30PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202425.2625.2624.7224.7224.72-
13 Jun 202425.5625.5625.0625.0625.06-
12 Jun 202425.6625.7825.5425.5425.54-
11 Jun 202426.2226.2225.5025.5025.50-
10 Jun 202425.9826.2025.9826.0626.06-
07 Jun 202426.2426.4026.1026.1026.10-
06 Jun 202425.1626.3225.1626.3226.32-
05 Jun 202425.8026.8025.4025.4025.402,600
04 Jun 202426.2826.2825.6225.6225.62-
03 Jun 202426.9826.9826.2026.2026.20-
31 May 202426.3226.7426.1426.7426.74-
30 May 202426.2426.4426.1426.2826.28-
29 May 202426.7626.7626.1226.2826.28-
28 May 202426.9026.9226.7826.7826.78-
27 May 202426.6426.8626.6426.8626.86-
24 May 202426.4626.6226.4426.5826.58-
23 May 202426.5026.7026.5026.6226.62-
22 May 202426.9026.9026.2026.3626.36-
21 May 202426.5026.8626.4226.8626.86-
20 May 202426.1226.6026.1226.4626.46-
17 May 202425.8026.2025.8026.0626.06-
16 May 202425.5826.0025.5825.7425.74-
15 May 202425.8025.8025.4625.5825.58-
14 May 202425.3825.7025.3825.6625.66-
13 May 202425.5225.5225.2425.3625.36-
10 May 202425.2425.7225.2425.4225.42-
09 May 202424.8225.2224.7625.1625.16-
08 May 202425.5025.5024.7624.7824.78-
07 May 202425.8425.8425.3225.4625.46-
06 May 202425.6225.8425.6225.7425.74-
03 May 202425.7825.7825.5625.5825.58-
02 May 202424.9825.6624.9825.6625.66-
30 Apr 202425.6225.6224.9424.9424.94-
29 Apr 202425.3625.6425.3225.6425.64-
26 Apr 202424.8625.4424.8625.2025.20-
25 Apr 202425.1425.1424.9224.9824.9840
24 Apr 202424.9025.0224.8825.0025.00-
23 Apr 202425.0625.0624.5824.5824.58-
22 Apr 202425.0825.0824.9624.9824.98-
19 Apr 202424.8024.9824.6424.9424.94-
18 Apr 202424.7825.0224.7824.8624.86-
17 Apr 202425.5625.5624.8424.8824.88-
16 Apr 202426.2626.2625.2225.4425.44-
15 Apr 202427.0827.0826.7826.7826.78-
12 Apr 202427.0827.2626.8026.8026.80-
11 Apr 202427.1227.1626.8426.8426.84-
10 Apr 202427.1627.3027.0627.0627.06-
09 Apr 202426.9427.0826.9026.9026.90-
08 Apr 202426.6826.6826.4426.6826.68-
05 Apr 202426.3226.6826.3226.6826.68-
04 Apr 202426.2226.7226.2226.7226.72-
03 Apr 202425.4226.1425.4226.1426.14-
02 Apr 202425.7426.1425.3425.3425.34-
28 Mar 202426.1426.1425.7425.9025.90-
27 Mar 202425.4626.0625.4626.0626.06-
26 Mar 202425.7425.7425.5425.5825.58-
25 Mar 202425.6025.8825.6025.7025.70-
22 Mar 202425.4025.9025.4025.9025.90-
21 Mar 202425.4425.8425.4225.4225.42-
20 Mar 202424.9825.2624.7025.2625.26-
19 Mar 202425.0825.0824.7224.9024.90-
18 Mar 202424.8425.0624.8425.0625.06-
15 Mar 202425.1625.1624.7624.7624.76-
14 Mar 202425.7425.7425.2625.2825.28-
13 Mar 202425.2625.7225.1425.7225.72-
12 Mar 202424.7025.3424.6425.1825.18-
11 Mar 202424.3824.5424.2624.5424.54-
08 Mar 202424.1624.4824.1624.4824.48-
07 Mar 202424.3224.5624.2224.3624.36150
06 Mar 202424.6024.6024.3024.3024.30-
05 Mar 202424.9824.9824.3824.4224.42-
04 Mar 202425.5025.5024.9624.9624.96-
01 Mar 202425.2825.4425.2225.3425.34250
29 Feb 202425.2825.2825.0425.1425.14-
28 Feb 202425.4825.5025.1625.1625.16-
27 Feb 202425.1625.5625.1625.4825.48-
26 Feb 202425.0825.1425.0425.1425.14-
23 Feb 202425.3825.3825.0625.0625.06-
22 Feb 202425.3625.4425.2825.2825.28-
21 Feb 202425.3625.3825.1025.1025.10-
20 Feb 202425.3425.3625.1625.2025.20-
19 Feb 202425.5425.6225.3025.3025.30-
16 Feb 202425.3825.9425.3825.5625.56-
15 Feb 202425.2825.3825.2825.3025.30-
14 Feb 202425.0825.2425.0825.1025.10-
13 Feb 202425.7825.7825.0625.0625.06-
12 Feb 202425.9026.1425.7825.7825.78-
09 Feb 202426.4026.4025.7825.8425.84-
08 Feb 202426.0226.3225.8626.3226.32-
07 Feb 202426.5626.5625.9425.9425.94-
06 Feb 202426.8227.2026.8227.1227.12-
05 Feb 202427.2427.3826.7026.7026.70-
02 Feb 202427.6827.6827.1627.1627.16-
01 Feb 202427.3827.6227.3827.5627.56-
31 Jan 202427.1427.5827.1427.5027.50-
30 Jan 202427.7427.9227.2427.3027.30-
29 Jan 202427.5827.7027.4627.6427.6410
26 Jan 202427.9027.9027.5427.5427.54-
25 Jan 202427.8027.9627.8027.8427.8435
24 Jan 202427.8227.8827.6827.8027.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...