Vossloh AG (VOS.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 10 |
| 30 Apr 2024 | 45.40 | 45.55 | 45.35 | 45.35 | 45.35 | 10 |
| 29 Apr 2024 | 45.50 | 45.70 | 45.25 | 45.25 | 45.25 | - |
| 26 Apr 2024 | 44.70 | 45.45 | 44.40 | 45.45 | 45.45 | - |
| 25 Apr 2024 | 43.55 | 44.00 | 43.55 | 43.85 | 43.85 | - |
| 24 Apr 2024 | 43.95 | 44.00 | 43.60 | 43.60 | 43.60 | - |
| 23 Apr 2024 | 43.60 | 43.95 | 43.30 | 43.95 | 43.95 | - |
| 22 Apr 2024 | 43.25 | 43.55 | 43.25 | 43.55 | 43.55 | - |
| 19 Apr 2024 | 43.45 | 43.45 | 43.00 | 43.10 | 43.10 | - |
| 18 Apr 2024 | 43.85 | 43.85 | 43.75 | 43.80 | 43.80 | - |
| 17 Apr 2024 | 43.30 | 44.20 | 43.30 | 43.80 | 43.80 | - |
| 16 Apr 2024 | 43.55 | 43.55 | 42.35 | 43.25 | 43.25 | - |
| 15 Apr 2024 | 43.80 | 43.85 | 43.70 | 43.70 | 43.70 | - |
| 12 Apr 2024 | 44.50 | 44.65 | 43.65 | 43.65 | 43.65 | - |
| 11 Apr 2024 | 44.65 | 44.65 | 44.40 | 44.45 | 44.45 | 16 |
| 10 Apr 2024 | 44.35 | 44.80 | 44.35 | 44.65 | 44.65 | - |
| 09 Apr 2024 | 44.85 | 44.85 | 44.45 | 44.45 | 44.45 | - |
| 08 Apr 2024 | 44.90 | 44.90 | 44.40 | 44.70 | 44.70 | - |
| 05 Apr 2024 | 44.15 | 44.50 | 44.15 | 44.50 | 44.50 | - |
| 04 Apr 2024 | 45.20 | 45.35 | 44.50 | 44.55 | 44.55 | - |
| 03 Apr 2024 | 45.00 | 45.25 | 44.90 | 45.25 | 45.25 | - |
| 02 Apr 2024 | 45.55 | 45.70 | 45.00 | 45.00 | 45.00 | - |
| 28 Mar 2024 | 45.35 | 45.65 | 45.25 | 45.55 | 45.55 | - |
| 27 Mar 2024 | 45.65 | 45.90 | 45.30 | 45.30 | 45.30 | - |
| 26 Mar 2024 | 45.00 | 45.65 | 45.00 | 45.65 | 45.65 | - |
| 25 Mar 2024 | 45.60 | 45.95 | 45.05 | 45.05 | 45.05 | - |
| 22 Mar 2024 | 44.25 | 44.90 | 44.25 | 44.55 | 44.55 | - |
| 21 Mar 2024 | 43.10 | 44.25 | 43.10 | 44.25 | 44.25 | - |
| 20 Mar 2024 | 42.10 | 43.55 | 42.10 | 42.80 | 42.80 | - |
| 19 Mar 2024 | 41.35 | 42.10 | 41.35 | 42.10 | 42.10 | - |
| 18 Mar 2024 | 41.00 | 41.40 | 41.00 | 41.30 | 41.30 | 15 |
| 15 Mar 2024 | 42.00 | 42.05 | 41.15 | 41.15 | 41.15 | - |
| 14 Mar 2024 | 41.85 | 42.25 | 41.70 | 42.00 | 42.00 | - |
| 13 Mar 2024 | 41.40 | 42.15 | 41.35 | 41.85 | 41.85 | - |
| 12 Mar 2024 | 42.00 | 42.00 | 41.75 | 41.85 | 41.85 | - |
| 11 Mar 2024 | 41.65 | 41.90 | 41.55 | 41.90 | 41.90 | - |
| 08 Mar 2024 | 42.35 | 42.35 | 41.65 | 41.65 | 41.65 | - |
| 07 Mar 2024 | 42.50 | 42.50 | 42.15 | 42.35 | 42.35 | - |
| 06 Mar 2024 | 41.75 | 42.60 | 41.75 | 42.60 | 42.60 | - |
| 05 Mar 2024 | 41.35 | 41.95 | 41.35 | 41.90 | 41.90 | - |
| 04 Mar 2024 | 40.65 | 41.50 | 40.65 | 41.50 | 41.50 | - |
| 01 Mar 2024 | 40.90 | 41.00 | 40.75 | 40.95 | 40.95 | - |
| 29 Feb 2024 | 40.85 | 40.85 | 40.75 | 40.75 | 40.75 | - |
| 28 Feb 2024 | 40.85 | 40.95 | 40.75 | 40.80 | 40.80 | - |
| 27 Feb 2024 | 40.60 | 40.80 | 40.60 | 40.80 | 40.80 | - |
| 26 Feb 2024 | 40.45 | 40.65 | 40.45 | 40.60 | 40.60 | - |
| 23 Feb 2024 | 40.55 | 40.60 | 40.45 | 40.45 | 40.45 | - |
| 22 Feb 2024 | 40.60 | 40.65 | 40.50 | 40.50 | 40.50 | - |
| 21 Feb 2024 | 40.35 | 40.65 | 40.35 | 40.45 | 40.45 | - |
| 20 Feb 2024 | 40.80 | 40.80 | 40.40 | 40.55 | 40.55 | - |
| 19 Feb 2024 | 40.85 | 41.05 | 40.80 | 40.80 | 40.80 | - |
| 16 Feb 2024 | 41.20 | 41.20 | 40.90 | 40.90 | 40.90 | - |
| 15 Feb 2024 | 41.05 | 41.45 | 41.05 | 41.15 | 41.15 | - |
| 14 Feb 2024 | 40.80 | 41.10 | 40.55 | 41.10 | 41.10 | - |
| 13 Feb 2024 | 41.10 | 41.10 | 40.70 | 40.75 | 40.75 | - |
| 12 Feb 2024 | 40.10 | 41.15 | 40.10 | 41.15 | 41.15 | - |
| 09 Feb 2024 | 40.85 | 40.85 | 40.05 | 40.05 | 40.05 | - |
| 08 Feb 2024 | 40.95 | 41.05 | 40.85 | 40.85 | 40.85 | - |
| 07 Feb 2024 | 41.00 | 41.00 | 40.75 | 40.90 | 40.90 | - |
| 06 Feb 2024 | 41.50 | 41.50 | 40.80 | 40.95 | 40.95 | - |
| 05 Feb 2024 | 40.65 | 41.40 | 40.65 | 41.40 | 41.40 | - |
| 02 Feb 2024 | 40.85 | 40.85 | 40.60 | 40.60 | 40.60 | - |
| 01 Feb 2024 | 40.80 | 41.10 | 40.75 | 40.80 | 40.80 | - |
| 31 Jan 2024 | 40.85 | 41.65 | 40.85 | 40.85 | 40.85 | - |
| 30 Jan 2024 | 40.65 | 40.95 | 40.65 | 40.85 | 40.85 | - |
| 29 Jan 2024 | 40.70 | 40.80 | 40.60 | 40.60 | 40.60 | - |
| 26 Jan 2024 | 40.05 | 40.90 | 40.05 | 40.60 | 40.60 | - |
| 25 Jan 2024 | 39.85 | 40.40 | 39.85 | 39.95 | 39.95 | 100 |
| 24 Jan 2024 | 40.30 | 40.30 | 39.90 | 39.90 | 39.90 | - |
| 23 Jan 2024 | 40.15 | 40.35 | 40.05 | 40.15 | 40.15 | - |
| 22 Jan 2024 | 40.25 | 40.35 | 40.00 | 40.00 | 40.00 | 49 |
| 19 Jan 2024 | 40.55 | 40.55 | 39.60 | 40.30 | 40.30 | - |
| 18 Jan 2024 | 41.00 | 41.00 | 40.45 | 40.45 | 40.45 | - |
| 17 Jan 2024 | 40.05 | 40.95 | 40.05 | 40.90 | 40.90 | - |
| 16 Jan 2024 | 40.50 | 40.50 | 40.25 | 40.25 | 40.25 | - |
| 15 Jan 2024 | 41.35 | 41.35 | 40.80 | 40.80 | 40.80 | - |
| 12 Jan 2024 | 41.15 | 41.30 | 41.10 | 41.25 | 41.25 | - |
| 11 Jan 2024 | 42.35 | 42.35 | 41.00 | 41.05 | 41.05 | - |
| 10 Jan 2024 | 42.35 | 42.45 | 42.15 | 42.15 | 42.15 | 50 |
| 09 Jan 2024 | 42.10 | 42.25 | 41.90 | 42.25 | 42.25 | 100 |
| 08 Jan 2024 | 41.80 | 42.15 | 41.65 | 42.00 | 42.00 | - |
| 05 Jan 2024 | 40.75 | 41.60 | 40.70 | 41.60 | 41.60 | - |
| 04 Jan 2024 | 40.05 | 40.85 | 40.00 | 40.85 | 40.85 | - |
| 03 Jan 2024 | 42.00 | 42.00 | 40.05 | 40.05 | 40.05 | - |
| 02 Jan 2024 | 41.95 | 42.10 | 41.90 | 42.05 | 42.05 | - |
| 29 Dec 2023 | 41.40 | 41.95 | 41.40 | 41.95 | 41.95 | - |
| 28 Dec 2023 | 41.75 | 41.95 | 41.55 | 41.55 | 41.55 | - |
| 27 Dec 2023 | 41.85 | 42.05 | 41.65 | 41.75 | 41.75 | - |
| 22 Dec 2023 | 41.40 | 41.75 | 41.35 | 41.75 | 41.75 | - |
| 21 Dec 2023 | 41.40 | 41.40 | 41.20 | 41.40 | 41.40 | - |
| 20 Dec 2023 | 40.90 | 41.60 | 40.90 | 41.60 | 41.60 | - |
| 19 Dec 2023 | 40.75 | 41.00 | 40.75 | 40.90 | 40.90 | - |
| 18 Dec 2023 | 40.40 | 40.70 | 40.40 | 40.70 | 40.70 | - |
| 15 Dec 2023 | 40.20 | 40.75 | 40.20 | 40.35 | 40.35 | 180 |
| 14 Dec 2023 | 39.85 | 40.45 | 39.85 | 40.25 | 40.25 | - |
| 13 Dec 2023 | 39.15 | 39.75 | 39.15 | 39.55 | 39.55 | 120 |
| 12 Dec 2023 | 39.25 | 39.30 | 39.10 | 39.15 | 39.15 | - |
| 11 Dec 2023 | 39.45 | 39.45 | 39.15 | 39.20 | 39.20 | - |
| 08 Dec 2023 | 38.90 | 39.45 | 38.85 | 39.45 | 39.45 | - |
| 07 Dec 2023 | 39.35 | 39.50 | 38.85 | 38.85 | 38.85 | - |
| *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.