XETRA - Delayed Quote EUR

Vossloh AG (VOS.DE)

43.70 -0.30 (-0.68%)
At close: April 24 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 44.05 44.30 43.70 43.70 43.70 7,827
Apr 23, 2024 43.35 44.25 43.35 44.00 44.00 3,302
Apr 22, 2024 43.35 43.85 43.35 43.60 43.60 5,297
Apr 19, 2024 43.70 43.70 43.00 43.25 43.25 3,894
Apr 18, 2024 43.85 44.15 43.75 43.75 43.75 3,056
Apr 17, 2024 43.30 44.55 43.30 43.90 43.90 7,242
Apr 16, 2024 43.30 43.75 42.35 43.45 43.45 20,320
Apr 15, 2024 43.95 44.30 43.45 43.95 43.95 14,437
Apr 12, 2024 44.50 44.85 43.90 43.90 43.90 6,034
Apr 11, 2024 44.70 44.90 44.45 44.50 44.50 15,865
Apr 10, 2024 44.80 45.15 44.50 44.85 44.85 21,071
Apr 9, 2024 45.05 45.05 44.50 44.55 44.55 5,295
Apr 8, 2024 44.65 44.95 44.55 44.85 44.85 7,400
Apr 5, 2024 44.20 44.75 44.20 44.65 44.65 9,707
Apr 4, 2024 45.60 45.60 44.30 44.70 44.70 11,208
Apr 3, 2024 45.10 45.55 44.85 45.40 45.40 9,590
Apr 2, 2024 45.75 45.80 44.85 45.15 45.15 11,722
Mar 28, 2024 45.80 45.80 45.25 45.70 45.70 8,596
Mar 27, 2024 45.85 46.10 45.30 45.55 45.55 16,371
Mar 26, 2024 45.30 45.90 45.20 45.80 45.80 8,204
Mar 25, 2024 45.90 46.70 44.95 45.00 45.00 25,560
Mar 22, 2024 44.40 45.20 44.40 44.95 44.95 15,040
Mar 21, 2024 43.40 44.45 42.95 44.40 44.40 26,315
Mar 20, 2024 42.30 43.95 42.10 42.90 42.90 18,136
Mar 19, 2024 41.40 41.75 41.30 41.65 41.65 5,146
Mar 18, 2024 41.30 41.55 41.30 41.45 41.45 7,778
Mar 15, 2024 42.05 42.10 41.20 41.30 41.30 16,062
Mar 14, 2024 41.80 42.60 41.70 42.25 42.25 24,697
Mar 13, 2024 41.80 42.20 41.40 42.00 42.00 19,438
Mar 12, 2024 42.00 42.10 41.75 42.05 42.05 3,300
Mar 11, 2024 41.60 42.00 41.30 42.00 42.00 8,420
Mar 8, 2024 42.40 42.45 41.70 41.90 41.90 4,484
Mar 7, 2024 42.80 42.80 42.10 42.45 42.45 9,813
Mar 6, 2024 42.45 43.00 42.15 42.70 42.70 12,953
Mar 5, 2024 41.45 42.25 41.45 42.20 42.20 10,840
Mar 4, 2024 41.05 41.80 40.70 41.70 41.70 17,290
Mar 1, 2024 40.95 41.10 40.75 41.10 41.10 6,330
Feb 29, 2024 40.80 41.15 40.75 40.90 40.90 21,072
Feb 28, 2024 40.65 41.15 40.65 41.05 41.05 15,927
Feb 27, 2024 40.65 40.90 40.55 40.75 40.75 7,775
Feb 26, 2024 40.30 40.80 40.30 40.80 40.80 5,273
Feb 23, 2024 40.95 40.95 40.40 40.60 40.60 3,983
Feb 22, 2024 40.80 41.00 40.40 40.65 40.65 7,540
Feb 21, 2024 40.80 40.80 40.60 40.60 40.60 1,764
Feb 20, 2024 40.80 40.80 40.45 40.60 40.60 3,680
Feb 19, 2024 40.95 41.20 40.80 40.95 40.95 7,067
Feb 16, 2024 41.00 41.25 40.80 41.05 41.05 10,250
Feb 15, 2024 41.55 41.55 41.15 41.25 41.25 7,569
Feb 14, 2024 40.70 41.25 40.70 41.25 41.25 11,611
Feb 13, 2024 41.00 41.00 40.70 40.85 40.85 6,844
Feb 12, 2024 40.70 41.30 40.70 41.30 41.30 6,592
Feb 9, 2024 41.40 41.40 40.30 40.40 40.40 12,786
Feb 8, 2024 41.05 41.30 41.00 41.00 41.00 4,474
Feb 7, 2024 40.90 41.20 40.70 41.00 41.00 11,619
Feb 6, 2024 41.15 41.25 40.75 41.10 41.10 4,405
Feb 5, 2024 40.75 41.45 40.70 41.40 41.40 13,095
Feb 2, 2024 40.70 41.05 40.70 40.75 40.75 2,157
Feb 1, 2024 41.60 41.60 40.60 40.85 40.85 6,649
Jan 31, 2024 41.00 41.80 41.00 41.05 41.05 16,436
Jan 30, 2024 40.70 41.15 40.70 41.00 41.00 4,018
Jan 29, 2024 40.85 41.05 40.70 40.75 40.75 3,442
Jan 26, 2024 40.00 41.05 40.00 40.80 40.80 15,259
Jan 25, 2024 40.35 40.45 40.10 40.25 40.25 6,998
Jan 24, 2024 40.00 40.60 40.00 40.15 40.15 7,861
Jan 23, 2024 40.05 40.65 40.00 40.10 40.10 12,815
Jan 22, 2024 39.85 40.45 39.60 40.20 40.20 14,215
Jan 19, 2024 40.50 40.65 39.50 39.80 39.80 25,283
Jan 18, 2024 41.00 41.05 40.50 40.50 40.50 4,944
Jan 17, 2024 40.50 41.20 39.80 41.05 41.05 11,710
Jan 16, 2024 40.95 40.95 40.10 40.40 40.40 6,070
Jan 15, 2024 41.10 41.45 40.70 40.70 40.70 8,640
Jan 12, 2024 41.20 41.70 41.10 41.35 41.35 6,766
Jan 11, 2024 42.15 42.30 40.95 40.95 40.95 8,156
Jan 10, 2024 42.00 42.70 42.00 42.25 42.25 12,037
Jan 9, 2024 42.35 42.45 42.00 42.10 42.10 5,718
Jan 8, 2024 42.00 42.50 41.75 42.15 42.15 10,195
Jan 5, 2024 40.75 41.90 40.65 41.75 41.75 9,599
Jan 4, 2024 40.35 41.05 39.85 41.00 41.00 17,790
Jan 3, 2024 42.40 42.40 40.15 40.15 40.15 5,658
Jan 2, 2024 42.20 42.35 42.00 42.20 42.20 8,850
Dec 29, 2023 41.95 42.05 41.90 41.95 41.95 4,261
Dec 28, 2023 41.90 42.10 41.70 41.90 41.90 6,507
Dec 27, 2023 41.60 42.25 41.60 42.05 42.05 12,095
Dec 22, 2023 41.35 41.85 41.35 41.85 41.85 5,392
Dec 21, 2023 41.40 41.55 41.20 41.55 41.55 5,456
Dec 20, 2023 41.05 41.80 40.95 41.75 41.75 9,979
Dec 19, 2023 40.85 41.20 40.85 41.10 41.10 3,804
Dec 18, 2023 40.35 40.85 40.35 40.85 40.85 8,173
Dec 15, 2023 40.50 40.95 40.40 40.60 40.60 9,667
Dec 14, 2023 39.95 40.90 39.80 40.25 40.25 7,461
Dec 13, 2023 39.30 39.80 39.25 39.75 39.75 9,786
Dec 12, 2023 39.20 39.45 39.05 39.25 39.25 10,388
Dec 11, 2023 39.50 39.50 39.10 39.15 39.15 12,314
Dec 8, 2023 39.25 39.50 38.90 39.40 39.40 9,327
Dec 7, 2023 39.80 39.80 39.00 39.00 39.00 15,446
Dec 6, 2023 39.55 39.70 39.15 39.55 39.55 10,254
Dec 5, 2023 39.70 39.70 39.05 39.30 39.30 14,223
Dec 4, 2023 39.50 40.00 39.50 39.70 39.70 11,127
Dec 1, 2023 39.60 40.10 39.55 40.10 40.10 5,455
Nov 30, 2023 39.70 40.05 39.55 39.60 39.60 17,103
Nov 29, 2023 39.60 40.45 39.60 39.95 39.95 11,804
Nov 28, 2023 39.85 39.85 39.55 39.75 39.75 5,622
Nov 27, 2023 39.95 40.20 39.85 40.05 40.05 12,058
Nov 24, 2023 40.05 40.20 40.00 40.10 40.10 3,171
Nov 23, 2023 40.25 40.40 40.00 40.00 40.00 2,854
Nov 22, 2023 39.90 40.50 39.75 40.10 40.10 16,717
Nov 21, 2023 39.85 40.30 39.30 39.55 39.55 5,713
Nov 20, 2023 40.10 40.30 39.90 40.10 40.10 13,222
Nov 17, 2023 39.70 40.25 39.70 39.90 39.90 3,565
Nov 16, 2023 40.00 40.10 39.65 39.75 39.75 3,130
Nov 15, 2023 39.45 40.25 39.45 40.00 40.00 11,434
Nov 14, 2023 38.95 39.50 38.90 39.45 39.45 7,622
Nov 13, 2023 39.10 39.20 38.85 39.10 39.10 4,816
Nov 10, 2023 39.00 39.20 38.70 38.85 38.85 8,667
Nov 9, 2023 38.65 39.20 38.60 39.00 39.00 11,730
Nov 8, 2023 37.70 38.45 37.70 38.40 38.40 9,698
Nov 7, 2023 37.80 38.00 37.60 37.65 37.65 5,908
Nov 6, 2023 38.10 38.30 37.95 38.05 38.05 9,950
Nov 3, 2023 37.50 38.35 37.50 37.85 37.85 8,225
Nov 2, 2023 37.30 37.90 37.15 37.65 37.65 6,655
Nov 1, 2023 36.85 37.15 36.50 37.10 37.10 18,804
Oct 31, 2023 37.20 37.30 36.65 36.65 36.65 7,487
Oct 30, 2023 37.95 38.20 37.25 37.30 37.30 12,153
Oct 27, 2023 37.20 37.90 36.85 37.55 37.55 10,346
Oct 26, 2023 37.45 37.95 37.00 37.00 37.00 10,469
Oct 25, 2023 37.95 38.25 37.70 37.70 37.70 15,928
Oct 24, 2023 38.15 38.40 37.80 38.20 38.20 12,889
Oct 23, 2023 37.85 38.60 37.85 38.05 38.05 13,793
Oct 20, 2023 37.90 37.95 37.55 37.65 37.65 9,699
Oct 19, 2023 37.45 38.75 37.05 38.25 38.25 20,031
Oct 18, 2023 37.80 37.95 37.25 37.25 37.25 14,267
Oct 17, 2023 37.60 37.85 37.00 37.50 37.50 21,183
Oct 16, 2023 37.45 37.55 37.00 37.35 37.35 8,588
Oct 13, 2023 38.10 38.10 37.15 37.30 37.30 8,855
Oct 12, 2023 38.10 38.40 37.80 37.95 37.95 17,390
Oct 11, 2023 37.95 38.30 37.70 38.00 38.00 13,042
Oct 10, 2023 37.80 38.15 37.75 37.90 37.90 7,170
Oct 9, 2023 37.50 37.75 37.20 37.60 37.60 14,726
Oct 6, 2023 37.60 37.75 37.10 37.70 37.70 9,099
Oct 5, 2023 37.40 38.05 37.40 37.50 37.50 9,562
Oct 4, 2023 37.30 37.90 37.00 37.65 37.65 10,912
Oct 3, 2023 39.10 39.10 37.50 37.50 37.50 12,444
Oct 2, 2023 39.45 39.60 38.80 38.90 38.90 13,938
Sep 29, 2023 39.70 40.05 39.50 39.50 39.50 10,668
Sep 28, 2023 39.80 39.85 39.65 39.85 39.85 2,682
Sep 27, 2023 39.60 39.95 39.50 39.65 39.65 5,770
Sep 26, 2023 39.95 40.25 39.45 39.45 39.45 20,927
Sep 25, 2023 39.65 40.00 39.65 39.75 39.75 8,830
Sep 22, 2023 40.10 40.35 39.70 39.95 39.95 8,818
Sep 21, 2023 40.55 40.65 40.15 40.25 40.25 7,114
Sep 20, 2023 40.80 41.25 40.55 40.60 40.60 15,682
Sep 19, 2023 40.70 41.30 40.70 40.70 40.70 9,682
Sep 18, 2023 40.95 41.20 40.40 40.85 40.85 13,727
Sep 15, 2023 41.00 41.20 40.75 40.75 40.75 7,902
Sep 14, 2023 41.00 41.15 40.90 40.90 40.90 2,783
Sep 13, 2023 41.15 41.80 40.90 41.00 41.00 12,834
Sep 12, 2023 41.70 41.70 41.30 41.40 41.40 6,031
Sep 11, 2023 41.25 41.70 41.25 41.50 41.50 3,341
Sep 8, 2023 41.40 41.75 41.10 41.45 41.45 9,879
Sep 7, 2023 41.50 43.00 41.10 41.65 41.65 30,013
Sep 6, 2023 41.40 41.85 41.30 41.70 41.70 5,919
Sep 5, 2023 42.10 42.15 41.50 41.50 41.50 2,993
Sep 4, 2023 41.30 42.45 41.30 42.00 42.00 8,770
Sep 1, 2023 41.60 41.75 41.15 41.15 41.15 6,131
Aug 31, 2023 41.40 41.70 41.30 41.55 41.55 14,080
Aug 30, 2023 40.90 41.60 40.70 41.35 41.35 15,026
Aug 29, 2023 40.25 40.70 39.95 40.65 40.65 15,116
Aug 28, 2023 39.95 40.20 39.90 40.00 40.00 6,095
Aug 25, 2023 39.70 40.10 39.60 39.80 39.80 5,095
Aug 24, 2023 40.25 40.30 39.70 39.70 39.70 3,015
Aug 23, 2023 40.10 40.20 39.75 40.00 40.00 5,518
Aug 22, 2023 40.10 40.25 40.00 40.00 40.00 1,530
Aug 21, 2023 39.85 39.95 39.70 39.85 39.85 5,669
Aug 18, 2023 40.15 40.15 39.40 39.65 39.65 7,834
Aug 17, 2023 40.70 40.90 40.25 40.25 40.25 6,609
Aug 16, 2023 40.75 41.10 40.65 40.85 40.85 8,173
Aug 15, 2023 40.90 41.05 40.70 40.85 40.85 3,435
Aug 14, 2023 41.05 41.10 40.95 41.00 41.00 5,909
Aug 11, 2023 41.45 41.45 40.90 41.10 41.10 6,184
Aug 10, 2023 41.45 41.65 41.25 41.45 41.45 5,259
Aug 9, 2023 41.65 41.65 41.40 41.45 41.45 4,972
Aug 8, 2023 41.25 41.70 41.20 41.50 41.50 8,271
Aug 7, 2023 41.10 41.40 41.00 41.20 41.20 10,263
Aug 4, 2023 41.00 41.30 40.75 41.05 41.05 6,609
Aug 3, 2023 41.25 41.70 40.75 40.95 40.95 14,470
Aug 2, 2023 40.00 40.85 40.00 40.80 40.80 9,317
Aug 1, 2023 40.70 40.85 40.50 40.50 40.50 11,981
Jul 31, 2023 40.45 40.90 40.35 40.75 40.75 6,587
Jul 28, 2023 40.50 40.50 40.10 40.45 40.45 9,417
Jul 27, 2023 40.00 40.65 40.00 40.55 40.55 3,801
Jul 26, 2023 39.95 40.15 39.85 40.05 40.05 5,666
Jul 25, 2023 40.05 40.20 39.80 39.80 39.80 3,220
Jul 24, 2023 39.90 40.10 39.90 40.00 40.00 6,713
Jul 21, 2023 39.30 39.90 39.15 39.75 39.75 7,985
Jul 20, 2023 39.70 39.85 38.70 39.10 39.10 16,925
Jul 19, 2023 40.00 40.15 39.60 39.70 39.70 5,662
Jul 18, 2023 39.45 40.00 39.45 39.95 39.95 6,530
Jul 17, 2023 40.25 40.25 39.50 39.70 39.70 6,293
Jul 14, 2023 40.25 40.35 40.05 40.05 40.05 5,059
Jul 13, 2023 40.50 40.65 40.40 40.50 40.50 3,065
Jul 12, 2023 40.15 40.60 40.15 40.50 40.50 3,237
Jul 11, 2023 40.00 40.40 39.90 40.05 40.05 5,828
Jul 10, 2023 40.00 40.35 39.75 40.15 40.15 9,786
Jul 7, 2023 40.20 40.20 39.70 39.90 39.90 5,632
Jul 6, 2023 40.70 40.70 40.25 40.25 40.25 8,431
Jul 5, 2023 40.60 41.05 40.55 40.80 40.80 7,641
Jul 4, 2023 40.90 41.05 40.70 40.85 40.85 4,602
Jul 3, 2023 41.15 41.15 40.75 40.90 40.90 8,313
Jun 30, 2023 40.80 41.25 40.80 41.00 41.00 10,905
Jun 29, 2023 40.80 41.40 40.75 40.85 40.85 9,804
Jun 28, 2023 40.90 41.30 40.70 40.80 40.80 17,333
Jun 27, 2023 40.50 40.65 40.35 40.50 40.50 8,447
Jun 26, 2023 40.40 40.85 40.15 40.40 40.40 15,823
Jun 23, 2023 40.30 40.65 40.20 40.20 40.20 8,382
Jun 22, 2023 40.45 40.65 40.30 40.45 40.45 9,274
Jun 21, 2023 40.70 40.80 40.10 40.45 40.45 17,893
Jun 20, 2023 40.75 41.15 40.50 40.65 40.65 10,239
Jun 19, 2023 40.25 41.60 40.25 41.00 41.00 14,599
Jun 16, 2023 40.70 40.75 40.30 40.35 40.35 19,278
Jun 15, 2023 39.50 41.05 39.10 40.70 40.70 37,601
Jun 14, 2023 40.00 40.00 39.25 39.50 39.50 19,942
Jun 13, 2023 39.30 40.10 39.30 39.75 39.75 8,794
Jun 12, 2023 39.55 39.80 39.20 39.50 39.50 5,547
Jun 9, 2023 39.25 39.50 39.25 39.35 39.35 2,032
Jun 8, 2023 39.75 40.00 39.45 39.50 39.50 6,779
Jun 7, 2023 39.40 39.95 39.40 39.70 39.70 7,015
Jun 6, 2023 39.50 39.65 39.05 39.15 39.15 10,036
Jun 5, 2023 39.50 39.85 39.35 39.65 39.65 11,367
Jun 2, 2023 39.45 39.75 39.20 39.50 39.50 13,341
Jun 1, 2023 39.75 39.75 39.20 39.20 39.20 9,678
May 31, 2023 39.55 40.05 39.35 39.60 39.60 18,788
May 30, 2023 39.20 39.65 39.20 39.55 39.55 5,881
May 29, 2023 39.00 39.45 38.95 39.20 39.20 5,379
May 26, 2023 39.45 39.45 38.90 39.10 39.10 8,032
May 25, 2023 1.00 Dividend
May 25, 2023 39.95 39.95 39.35 39.40 39.40 6,707
May 24, 2023 41.00 41.05 40.50 40.50 39.50 10,937
May 23, 2023 41.55 41.60 41.00 41.00 39.99 7,676
May 22, 2023 41.30 41.85 41.30 41.50 40.48 9,088
May 19, 2023 41.70 41.90 41.40 41.60 40.57 6,047
May 18, 2023 41.65 42.05 41.60 41.80 40.77 5,268
May 17, 2023 41.30 41.60 41.10 41.45 40.43 6,241
May 16, 2023 40.95 41.55 40.60 41.30 40.28 7,675
May 15, 2023 40.95 41.25 40.85 41.00 39.99 7,929
May 12, 2023 41.10 41.25 40.50 40.85 39.84 9,334
May 11, 2023 41.50 41.50 40.50 41.00 39.99 8,837
May 10, 2023 42.85 43.15 41.00 41.20 40.18 15,691
May 9, 2023 41.80 42.95 41.80 42.70 41.65 24,406
May 8, 2023 41.50 42.05 41.40 42.05 41.01 7,070
May 5, 2023 40.60 41.60 40.60 41.20 40.18 7,325
May 4, 2023 40.55 41.45 40.55 40.70 39.70 7,905
May 3, 2023 41.15 41.15 40.45 40.85 39.84 4,944
May 2, 2023 41.70 41.80 41.00 41.25 40.23 6,336
Apr 28, 2023 41.30 41.80 41.20 41.55 40.52 8,925
Apr 27, 2023 41.85 42.00 41.00 41.20 40.18 10,627
Apr 26, 2023 41.65 42.40 41.35 41.70 40.67 9,565
Apr 25, 2023 41.65 42.15 41.65 41.90 40.87 4,680
Apr 24, 2023 41.85 42.35 41.80 41.95 40.91 4,778