UK markets open in 6 hours 54 minutes
NIKKEI 225
38,923.03 0.00 (0.00%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.05 -0.17 (-0.23%) GOLD FUTURES
2,371.30 +2.00 (+0.08%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,730.25 +917.62 (+1.74%)
Vossloh AG (VOS.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:52PM CEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 48.40 | 48.60 | 48.15 | 48.35 | 48.35 | 600 |
| 31 May 2024 | 48.10 | 48.35 | 47.35 | 48.35 | 48.35 | - |
| 30 May 2024 | 46.85 | 48.30 | 46.85 | 48.10 | 48.10 | - |
| 29 May 2024 | 46.65 | 47.10 | 46.65 | 46.90 | 46.90 | - |
| 28 May 2024 | 46.45 | 46.85 | 46.35 | 46.80 | 46.80 | - |
| 27 May 2024 | 46.55 | 46.55 | 45.85 | 46.50 | 46.50 | - |
| 24 May 2024 | 45.60 | 46.30 | 45.40 | 46.30 | 46.30 | - |
| 23 May 2024 | 46.45 | 46.65 | 45.65 | 45.65 | 45.65 | - |
| 22 May 2024 | 46.70 | 46.80 | 46.25 | 46.40 | 46.40 | - |
| 21 May 2024 | 46.70 | 46.70 | 46.25 | 46.65 | 46.65 | - |
| 20 May 2024 | 46.50 | 46.70 | 46.45 | 46.70 | 46.70 | - |
| 17 May 2024 | 46.15 | 46.60 | 45.75 | 46.50 | 46.50 | - |
| 16 May 2024 | 45.95 | 46.90 | 45.95 | 46.20 | 46.20 | - |
| 16 May 2024 | 1.05 Dividend | |||||
| 15 May 2024 | 46.95 | 47.05 | 46.55 | 47.05 | 46.00 | - |
| 14 May 2024 | 47.25 | 47.25 | 46.60 | 46.95 | 45.90 | - |
| 13 May 2024 | 47.40 | 47.50 | 47.10 | 47.30 | 46.24 | - |
| 10 May 2024 | 47.75 | 47.85 | 47.30 | 47.40 | 46.34 | - |
| 09 May 2024 | 47.30 | 47.90 | 47.30 | 47.75 | 46.68 | - |
| 08 May 2024 | 47.20 | 47.60 | 47.15 | 47.40 | 46.34 | - |
| 07 May 2024 | 47.15 | 47.25 | 46.95 | 47.15 | 46.10 | - |
| 06 May 2024 | 47.30 | 47.60 | 46.95 | 47.20 | 46.15 | - |
| 03 May 2024 | 45.75 | 47.80 | 45.75 | 47.30 | 46.24 | 600 |
| 02 May 2024 | 45.45 | 45.80 | 45.40 | 45.75 | 44.73 | - |
| 30 Apr 2024 | 45.45 | 45.65 | 45.45 | 45.50 | 44.48 | - |
| 29 Apr 2024 | 45.60 | 45.80 | 45.40 | 45.45 | 44.44 | - |
| 26 Apr 2024 | 44.70 | 45.75 | 44.35 | 45.55 | 44.53 | - |
| 25 Apr 2024 | 43.60 | 44.20 | 43.60 | 44.00 | 43.02 | - |
| 24 Apr 2024 | 44.05 | 44.15 | 43.70 | 43.70 | 42.72 | - |
| 23 Apr 2024 | 43.70 | 44.10 | 43.40 | 44.05 | 43.07 | 300 |
| 22 Apr 2024 | 43.35 | 43.75 | 43.35 | 43.70 | 42.72 | - |
| 19 Apr 2024 | 43.60 | 43.65 | 43.10 | 43.20 | 42.24 | - |
| 18 Apr 2024 | 43.95 | 44.00 | 43.70 | 43.85 | 42.87 | - |
| 17 Apr 2024 | 43.40 | 44.45 | 43.40 | 43.90 | 42.92 | - |
| 16 Apr 2024 | 43.65 | 43.65 | 42.55 | 43.50 | 42.53 | - |
| 15 Apr 2024 | 43.95 | 44.20 | 43.80 | 43.80 | 42.82 | - |
| 12 Apr 2024 | 44.65 | 44.80 | 43.80 | 43.80 | 42.82 | - |
| 11 Apr 2024 | 44.75 | 44.85 | 44.50 | 44.60 | 43.60 | - |
| 10 Apr 2024 | 44.45 | 45.05 | 44.45 | 44.80 | 43.80 | - |
| 09 Apr 2024 | 44.90 | 44.90 | 44.55 | 44.60 | 43.60 | - |
| 08 Apr 2024 | 44.95 | 44.95 | 44.55 | 44.80 | 43.80 | - |
| 05 Apr 2024 | 44.30 | 44.70 | 44.30 | 44.70 | 43.70 | - |
| 04 Apr 2024 | 45.30 | 45.45 | 44.35 | 44.45 | 43.46 | - |
| 03 Apr 2024 | 45.05 | 45.40 | 44.95 | 45.40 | 44.39 | - |
| 02 Apr 2024 | 45.70 | 45.75 | 45.00 | 45.15 | 44.14 | - |
| 28 Mar 2024 | 45.45 | 45.75 | 45.25 | 45.70 | 44.68 | - |
| 27 Mar 2024 | 45.75 | 46.00 | 45.30 | 45.50 | 44.48 | - |
| 26 Mar 2024 | 45.05 | 45.80 | 45.05 | 45.75 | 44.73 | - |
| 25 Mar 2024 | 45.75 | 46.10 | 45.10 | 45.10 | 44.09 | 110 |
| 22 Mar 2024 | 44.30 | 44.95 | 44.30 | 44.65 | 43.65 | 500 |
| 21 Mar 2024 | 43.30 | 44.35 | 43.05 | 44.35 | 43.36 | - |
| 20 Mar 2024 | 42.25 | 43.85 | 42.25 | 43.10 | 42.14 | - |
| 19 Mar 2024 | 41.40 | 42.30 | 41.35 | 42.15 | 41.21 | - |
| 18 Mar 2024 | 41.00 | 41.55 | 41.00 | 41.45 | 40.52 | - |
| 15 Mar 2024 | 42.15 | 42.25 | 41.30 | 41.35 | 40.43 | - |
| 14 Mar 2024 | 41.95 | 42.40 | 41.85 | 42.20 | 41.26 | - |
| 13 Mar 2024 | 41.55 | 42.25 | 41.45 | 42.00 | 41.06 | - |
| 12 Mar 2024 | 42.10 | 42.10 | 41.80 | 42.05 | 41.11 | - |
| 11 Mar 2024 | 41.75 | 42.05 | 41.60 | 42.05 | 41.11 | - |
| 08 Mar 2024 | 42.40 | 42.40 | 41.75 | 41.80 | 40.87 | - |
| 07 Mar 2024 | 42.65 | 42.65 | 42.15 | 42.40 | 41.45 | - |
| 06 Mar 2024 | 41.85 | 42.95 | 41.85 | 42.70 | 41.75 | - |
| 05 Mar 2024 | 41.50 | 42.20 | 41.50 | 41.85 | 40.92 | 20 |
| 04 Mar 2024 | 40.70 | 41.60 | 40.70 | 41.55 | 40.62 | - |
| 01 Mar 2024 | 41.00 | 41.10 | 40.85 | 40.95 | 40.04 | - |
| 29 Feb 2024 | 40.95 | 41.10 | 40.80 | 40.95 | 40.04 | - |
| 28 Feb 2024 | 40.90 | 41.10 | 40.85 | 40.85 | 39.94 | - |
| 27 Feb 2024 | 40.70 | 40.90 | 40.70 | 40.85 | 39.94 | - |
| 26 Feb 2024 | 40.55 | 40.75 | 40.55 | 40.75 | 39.84 | - |
| 23 Feb 2024 | 40.65 | 40.75 | 40.55 | 40.60 | 39.69 | - |
| 22 Feb 2024 | 40.70 | 40.75 | 40.45 | 40.70 | 39.79 | - |
| 21 Feb 2024 | 40.45 | 40.75 | 40.45 | 40.60 | 39.69 | - |
| 20 Feb 2024 | 40.90 | 40.90 | 40.45 | 40.45 | 39.55 | - |
| 19 Feb 2024 | 40.95 | 41.15 | 40.85 | 40.90 | 39.99 | - |
| 16 Feb 2024 | 41.30 | 41.30 | 40.95 | 41.00 | 40.09 | - |
| 15 Feb 2024 | 41.10 | 41.60 | 41.10 | 41.30 | 40.38 | - |
| 14 Feb 2024 | 40.85 | 41.20 | 40.70 | 41.20 | 40.28 | - |
| 13 Feb 2024 | 41.15 | 41.15 | 40.75 | 40.80 | 39.89 | - |
| 12 Feb 2024 | 40.20 | 41.20 | 40.20 | 41.15 | 40.23 | - |
| 09 Feb 2024 | 40.95 | 41.05 | 40.15 | 40.20 | 39.30 | - |
| 08 Feb 2024 | 41.05 | 41.35 | 41.00 | 41.00 | 40.09 | - |
| 07 Feb 2024 | 41.10 | 41.20 | 40.80 | 41.05 | 40.13 | - |
| 06 Feb 2024 | 41.60 | 41.60 | 40.90 | 41.10 | 40.18 | - |
| 05 Feb 2024 | 40.75 | 41.60 | 40.75 | 41.55 | 40.62 | - |
| 02 Feb 2024 | 40.95 | 41.05 | 40.70 | 40.75 | 39.84 | - |
| 01 Feb 2024 | 40.90 | 41.25 | 40.75 | 40.95 | 40.04 | - |
| 31 Jan 2024 | 40.90 | 41.70 | 40.90 | 40.95 | 40.04 | - |
| 30 Jan 2024 | 40.75 | 41.05 | 40.75 | 40.90 | 39.99 | - |
| 29 Jan 2024 | 40.80 | 40.90 | 40.75 | 40.90 | 39.99 | - |
| 26 Jan 2024 | 40.10 | 40.95 | 40.10 | 40.75 | 39.84 | - |
| 25 Jan 2024 | 39.95 | 40.25 | 39.95 | 40.15 | 39.25 | - |
| 24 Jan 2024 | 40.40 | 40.45 | 40.00 | 40.00 | 39.11 | - |
| 23 Jan 2024 | 40.25 | 40.45 | 40.15 | 40.30 | 39.40 | - |
| 22 Jan 2024 | 40.40 | 40.45 | 39.90 | 40.20 | 39.30 | - |
| 19 Jan 2024 | 40.65 | 40.65 | 39.75 | 40.30 | 39.40 | - |
| 18 Jan 2024 | 41.15 | 41.15 | 40.50 | 40.70 | 39.79 | - |
| 17 Jan 2024 | 40.15 | 41.20 | 40.15 | 41.10 | 40.18 | - |
| 16 Jan 2024 | 40.65 | 40.70 | 40.25 | 40.25 | 39.35 | - |
| 15 Jan 2024 | 41.45 | 41.45 | 40.70 | 40.85 | 39.94 | - |
| 12 Jan 2024 | 41.25 | 41.60 | 41.20 | 41.40 | 40.48 | - |
| *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.