UK markets closed

Voestalpine AG (VAS.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
25.46+0.36 (+1.43%)
At close: 09:49PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202425.6425.6425.4625.4625.46100
02 May 202425.1025.1025.1025.1025.10-
30 Apr 202425.3625.3624.8424.8424.84100
29 Apr 202425.2425.4425.2425.4425.44-
26 Apr 202425.0825.1225.0825.1225.12-
25 Apr 202425.0225.0224.7024.7024.7020
24 Apr 202424.9025.2424.9025.0425.0410
23 Apr 202424.9024.9024.6624.6624.66-
22 Apr 202425.4425.4424.9024.9024.901,018
19 Apr 202424.4824.7424.4824.7424.74-
18 Apr 202425.0025.0025.0025.0025.00-
17 Apr 202425.0825.5224.5024.5024.50500
16 Apr 202425.8425.8425.4225.4225.42-
15 Apr 202427.1627.1627.1627.1627.1634
12 Apr 202427.0627.0627.0627.0627.06-
11 Apr 202427.1427.1426.8226.8226.82-
10 Apr 202427.4627.4626.9426.9426.94175
09 Apr 202427.0227.0226.9026.9026.90-
08 Apr 202426.5826.5826.5826.5826.58-
05 Apr 202426.5226.5826.5026.5026.5050
04 Apr 202426.2426.2426.1626.1626.16-
03 Apr 202425.4625.9425.4625.9425.94-
02 Apr 202426.0426.0425.3225.3225.3290
28 Mar 202425.8625.8625.4025.4025.40-
27 Mar 202425.5825.9825.5825.9825.98100
26 Mar 202425.4825.4825.2625.2625.26-
25 Mar 202425.8825.8825.5425.5425.5412
22 Mar 202425.7825.7825.7225.7225.72-
21 Mar 202425.7225.7225.3025.3025.30-
20 Mar 202424.7225.1624.7225.1625.16-
19 Mar 202424.8824.8824.8024.8024.80205
18 Mar 202424.9625.3024.9625.3025.30375
15 Mar 202425.1625.1624.6824.6824.68-
14 Mar 202425.5425.6025.0225.0225.02250
13 Mar 202425.1225.5825.1225.5825.58-
12 Mar 202424.4625.5024.4625.1025.1075
11 Mar 202424.1624.4624.1624.4624.46-
08 Mar 202424.3824.3824.2224.2224.22-
07 Mar 202424.1824.2624.1824.2624.26-
06 Mar 202424.5424.5424.1624.1624.16-
05 Mar 202425.0025.0024.3424.3424.3475
04 Mar 202425.3425.3425.3425.3425.34100
01 Mar 202425.2425.2825.2425.2825.28-
29 Feb 202425.1425.1425.0425.0425.04-
28 Feb 202425.5025.5025.0425.0425.04-
27 Feb 202425.3425.3425.3225.3225.32-
26 Feb 202424.9424.9424.9024.9024.90400
23 Feb 202425.1625.1624.9424.9424.94-
22 Feb 202425.3825.3825.2225.2225.22-
21 Feb 202425.2225.2225.0625.0625.06-
20 Feb 202425.1425.4425.0825.1625.16183
19 Feb 202425.5025.5625.2225.2225.22100
16 Feb 202425.5425.5425.3425.3425.34-
15 Feb 202425.3625.3625.1825.1825.18-
14 Feb 202425.1825.1825.0825.0825.08150
13 Feb 202425.6025.6024.9424.9424.94300
12 Feb 202425.8625.9225.6625.7025.70260
09 Feb 202426.0026.1825.7225.7225.7275
08 Feb 202425.9826.2025.9826.2026.20-
07 Feb 202425.9626.6625.8225.8225.8290
06 Feb 202426.9027.1226.9027.1227.12359
05 Feb 202427.1227.3227.1227.1627.16218
02 Feb 202427.3827.3827.1227.1227.12-
01 Feb 202427.3027.4827.3027.4827.48-
31 Jan 202427.2827.3027.2827.3027.30-
30 Jan 202427.8827.8826.9826.9826.985
29 Jan 202427.3627.6227.3627.6227.62-
26 Jan 202427.7027.7027.4427.4427.44-
25 Jan 202427.7027.8027.7027.8027.80-
24 Jan 202427.7427.8827.6627.6627.661,000
23 Jan 202427.4827.5227.4827.5227.52-
22 Jan 202426.8826.8826.8826.8826.88-
19 Jan 202427.1627.1626.6226.7826.7822
18 Jan 202426.3827.0026.3827.0027.00-
17 Jan 202426.1826.5026.1826.2426.2420
16 Jan 202426.5226.5626.5226.5626.56-
15 Jan 202426.7826.7826.3226.3226.32100
12 Jan 202426.4426.5426.4426.5426.54-
11 Jan 202426.6426.6426.2826.2826.28150
10 Jan 202426.7826.7826.5626.5626.56-
09 Jan 202427.2027.2026.6626.6626.66-
08 Jan 202427.6827.6827.2027.2827.28442
05 Jan 202427.3627.3627.2427.2427.24-
04 Jan 202427.4627.4627.4627.4627.46-
03 Jan 202427.8627.8627.3027.3027.30300
02 Jan 202428.5428.5828.1028.1028.10250
29 Dec 202328.3228.3228.3228.3228.32-
28 Dec 202328.7428.7428.1028.1028.10-
27 Dec 202328.7228.7228.7228.7228.7270
22 Dec 202328.6428.6628.6428.6628.66-
21 Dec 202328.2228.5228.2228.5228.52-
20 Dec 202328.8628.8628.2228.2228.22-
19 Dec 202328.6028.6428.6028.6428.64100
18 Dec 202328.4028.5828.4028.5828.58-
15 Dec 202328.1628.6827.8027.8027.80602
14 Dec 202327.4227.8827.4227.6627.66415
13 Dec 202326.6626.8226.6026.6026.606
12 Dec 202326.7026.7026.6026.6026.60-
11 Dec 202326.5826.5826.3226.3226.321,101
08 Dec 202326.1026.4226.1026.4226.4250
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...