UK markets closed

Voestalpine AG (VOE.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
25.08-0.02 (-0.08%)
At close: 05:38PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202425.1225.2224.7625.0825.08124,303
24 Apr 202425.2225.2224.9425.1025.10131,601
23 Apr 202425.1225.1424.7024.7024.70146,513
22 Apr 202425.0025.2024.9625.0025.00110,428
19 Apr 202424.7025.0624.5025.0025.00193,257
18 Apr 202424.9625.1824.8424.9424.94143,982
17 Apr 202425.4225.5624.8424.8424.84218,471
16 Apr 202426.3626.4224.8625.4025.40563,909
15 Apr 202426.9427.3226.9027.0427.0491,182
12 Apr 202427.0027.4826.9026.9826.9888,941
11 Apr 202427.1027.4826.8626.8626.86200,233
10 Apr 202427.1427.6626.8827.1827.18143,836
09 Apr 202426.7827.2826.7027.0227.02176,686
08 Apr 202426.6226.8026.4826.8026.80128,881
05 Apr 202426.6826.9026.5226.7226.72129,544
04 Apr 202426.2026.8426.2026.8226.82201,510
03 Apr 202425.6626.2425.4226.2426.24143,409
02 Apr 202425.6626.3025.6625.6625.66220,320
28 Mar 202426.1826.2425.7426.0026.00170,826
27 Mar 202425.6226.1625.6026.1626.16143,332
26 Mar 202425.8225.8225.5225.6825.68139,670
25 Mar 202425.8626.0025.7425.7825.78141,153
22 Mar 202425.7025.9825.6825.9225.92132,724
21 Mar 202425.6025.9225.5225.8025.80185,254
20 Mar 202424.8825.4024.7025.4025.40168,909
19 Mar 202425.0025.0024.7225.0025.0098,350
18 Mar 202425.0025.2424.9025.1025.1087,329
15 Mar 202425.1825.3224.8824.8824.88643,206
14 Mar 202425.7025.7425.0825.3825.38238,168
13 Mar 202425.3825.7625.0825.6225.62205,150
12 Mar 202424.6025.4824.5625.2825.28262,551
11 Mar 202424.3224.5824.0624.5824.58183,797
08 Mar 202424.5024.5624.2024.4424.44141,639
07 Mar 202424.2424.6624.1624.4424.44212,353
06 Mar 202424.5024.8424.3624.3624.36132,364
05 Mar 202425.0025.1424.2224.4224.42245,303
04 Mar 202425.5025.6025.0025.1025.10164,893
01 Mar 202425.2025.5225.1825.4825.4879,762
29 Feb 202425.4225.4425.0425.2425.24481,213
28 Feb 202425.5625.6625.2425.3025.3095,452
27 Feb 202425.2225.6625.2225.5825.58164,205
26 Feb 202425.0825.2825.0025.2425.24136,659
23 Feb 202425.1025.4625.0825.1425.14101,062
22 Feb 202425.6625.6625.1625.3425.34108,302
21 Feb 202425.4625.5025.2025.2025.2077,769
20 Feb 202425.4625.4825.1225.2825.28114,037
19 Feb 202425.7025.8025.3425.4625.46118,107
16 Feb 202425.5026.0225.5025.7425.74203,292
15 Feb 202425.3425.5625.2625.3025.30162,487
14 Feb 202425.3025.4625.0425.1825.18180,371
13 Feb 202425.8226.0025.2425.3425.34213,146
12 Feb 202425.9426.2425.8625.9025.90186,558
09 Feb 202426.4626.4625.7825.8825.88113,513
08 Feb 202425.8426.3625.8426.1626.16269,004
07 Feb 202427.0027.1025.8425.9025.90485,969
06 Feb 202427.1427.3626.9427.3627.36108,008
05 Feb 202427.2027.4826.7627.0027.00149,815
02 Feb 202427.5027.8227.3227.3227.32108,456
01 Feb 202427.5427.7027.3827.5827.58157,503
31 Jan 202427.4627.7027.4027.6027.60144,726
30 Jan 202428.0028.0627.2027.4227.42188,824
29 Jan 202427.6627.8027.3627.8027.80130,370
26 Jan 202427.9427.9427.5627.6627.6696,726
25 Jan 202427.8828.1427.8027.8027.80130,546
24 Jan 202428.0028.0427.6827.9027.90203,039
23 Jan 202427.3027.6627.2427.5427.54132,947
22 Jan 202426.9227.3026.7427.2627.26178,857
19 Jan 202427.2227.4026.7426.8426.84181,133
18 Jan 202426.5627.1626.4227.0827.08201,715
17 Jan 202426.5026.5026.2226.5026.50211,198
16 Jan 202426.4826.7626.3026.7626.76187,174
15 Jan 202426.8626.9426.5226.5226.52134,475
12 Jan 202426.5626.7626.4626.7026.70153,757
11 Jan 202426.8226.9426.4226.4226.42173,396
10 Jan 202426.8226.9826.6026.7026.70123,672
09 Jan 202427.5027.5026.9026.9026.90135,399
08 Jan 202427.4627.5027.0627.4827.4885,590
05 Jan 202427.6027.6027.0227.5027.5096,105
04 Jan 202427.5027.6827.3827.6827.68257,846
03 Jan 202428.1228.1227.4627.5427.54168,784
02 Jan 202428.6028.6828.0228.4028.40187,321
29 Dec 202328.4428.5628.3028.5628.56126,809
28 Dec 202328.9028.9028.4028.4628.46115,635
27 Dec 202328.8028.9028.5428.8028.80159,218
22 Dec 202328.7028.9628.7028.8428.8494,006
21 Dec 202328.3228.6828.2828.6828.68122,603
20 Dec 202328.7429.0828.6028.7028.70142,951
19 Dec 202328.2229.0028.2228.9228.92198,119
18 Dec 202328.3829.0228.2228.7428.74248,024
15 Dec 202328.0028.6627.8028.4428.44721,333
14 Dec 202327.4628.0627.3227.9627.96449,079
13 Dec 202326.6426.8426.3826.6026.60338,319
12 Dec 202326.6027.1626.5426.7426.74301,594
11 Dec 202326.4226.7426.0026.5226.52273,329
08 Dec 202326.1426.7226.1026.5826.5898,168
07 Dec 202326.7026.7026.0426.2026.20161,532
06 Dec 202326.4026.8626.4026.7026.70136,599
05 Dec 202326.4026.5626.2226.4026.40172,778
04 Dec 202326.5026.6226.3026.4426.44109,273
01 Dec 202325.9626.6025.9226.5826.58148,798
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...