Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Voestalpine AG (VOE.VI)

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
22.14-0.54 (-2.38%)
At close: 05:35PM CEST
Advertisement
Advertisement
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202222.6822.7022.0622.1422.14264,477
Aug 11, 202222.4222.7422.4222.6822.68267,522
Aug 10, 202221.6022.4621.3422.2222.22365,419
Aug 09, 202221.9821.9821.5421.5421.54296,626
Aug 08, 202222.3022.3021.7221.9621.96222,882
Aug 05, 202221.0822.2020.9022.0022.00754,586
Aug 04, 202222.4022.4020.5421.0021.00821,352
Aug 03, 202221.8822.0021.4421.9021.90338,409
Aug 02, 202222.0822.0821.5221.8021.80381,026
Aug 01, 202222.1422.3821.8222.1622.16278,699
Jul 29, 202221.5022.0621.4021.9021.90428,351
Jul 28, 202221.2021.7421.1421.3621.36298,855
Jul 27, 202220.8820.9820.7220.9020.90259,825
Jul 26, 202221.1221.4820.6820.8220.82365,293
Jul 25, 202221.3221.5221.0021.5221.52381,684
Jul 22, 202221.1821.3020.8421.0021.00242,919
Jul 21, 202220.6621.0820.4020.9420.94414,162
Jul 20, 202220.9221.1820.5820.7420.74325,506
Jul 19, 202220.3820.9820.1620.7420.74410,689
Jul 18, 202220.0020.4819.8620.4020.40346,843
Jul 15, 202220.2020.2019.2019.5319.53453,411
Jul 14, 202219.6119.6118.7519.0919.09590,044
Jul 14, 20221.2 Dividend
Jul 13, 202220.3220.8019.9320.4419.24415,656
Jul 12, 202220.3820.4019.8220.3619.16453,857
Jul 11, 202220.9020.9620.2420.3619.16518,786
Jul 08, 202220.8821.4220.4821.1619.92483,348
Jul 07, 202220.0821.2819.9020.9619.73677,572
Jul 06, 202220.4820.5819.7819.7818.62588,343
Jul 05, 202221.2821.2820.0020.0018.83637,905
Jul 04, 202220.8021.0620.4020.9219.69353,537
Jul 01, 202220.3420.8620.1220.4619.26403,638
Jun 30, 202220.9020.9019.8620.2819.09492,070
Jun 29, 202221.0021.2420.6220.9019.67449,683
Jun 28, 202221.7021.9820.9020.9019.67527,549
Jun 27, 202221.7021.9221.1021.2620.01591,786
Jun 24, 202220.2821.1219.5721.1019.86935,438
Jun 23, 202221.9021.9019.9219.9218.751,087,230
Jun 22, 202223.6423.6421.2021.2019.961,405,815
Jun 21, 202224.6025.1224.2424.4022.97412,898
Jun 20, 202224.7225.1223.6824.3222.89307,235
Jun 17, 202224.8825.2224.2424.4623.02736,935
Jun 16, 202225.6625.8824.2824.6623.21398,392
Jun 15, 202225.8826.0825.3625.7824.27574,971
Jun 14, 202226.4426.6625.5225.5624.06531,497
Jun 13, 202226.9026.9025.9426.1024.57616,569
Jun 10, 202227.9027.9026.5827.2225.62564,120
Jun 09, 202228.8028.8027.5827.9226.28575,891
Jun 08, 202228.5029.5027.7628.4026.73573,946
Jun 07, 202228.1028.2827.7028.2426.58350,235
Jun 03, 202228.0028.3627.9028.1026.45219,429
Jun 02, 202227.0228.1426.9827.7426.11360,054
Jun 01, 202228.0028.0026.6626.9025.32502,895
May 31, 202228.4428.5427.1027.2825.681,430,852
May 30, 202228.0028.7028.0028.3226.66294,695
May 27, 202227.7027.9027.4427.9026.26279,415
May 26, 202227.3427.7227.2427.5425.92282,240
May 25, 202227.4427.7427.2027.3425.73276,167
May 24, 202227.4027.6027.0227.1025.51357,268
May 23, 202227.0027.6026.7227.5225.90291,981
May 20, 202226.4027.4226.4026.5825.02340,002
May 19, 202225.7026.3425.3226.2024.66307,196
May 18, 202225.9826.2425.5625.9224.40333,957
May 17, 202225.4625.9825.3025.5824.08374,931
May 16, 202224.6025.3824.5425.0823.61262,198
May 13, 202224.3424.8824.2824.5623.12270,850
May 12, 202223.5624.2623.0024.2222.80403,549
May 11, 202224.2024.7623.6224.4022.97421,908
May 10, 202223.7424.5023.5223.7022.31366,937
May 09, 202223.9623.9623.0423.3421.97400,313
May 06, 202224.1224.2623.5223.9422.53287,245
May 05, 202224.5224.7023.4223.6022.21327,586
May 04, 202224.6024.6423.9424.0022.59222,733
May 03, 202224.4825.1424.2424.5823.14371,575
May 02, 202224.9024.9623.7024.2422.82298,467
Apr 29, 202225.2025.3424.9225.0623.59325,204
Apr 28, 202224.8025.0824.2024.5223.08296,645
Apr 27, 202223.0824.2823.0824.1822.76673,954
Apr 26, 202224.6624.6623.2223.4422.06461,036
Apr 25, 202224.8424.9023.8823.9822.57432,515
Apr 22, 202225.5025.6824.9025.2023.72414,364
Apr 21, 202225.2426.0625.0825.6824.17310,159
Apr 20, 202225.5025.7625.0825.2423.76391,392
Apr 19, 202225.4825.8824.7225.0423.57317,078
Apr 14, 202225.4826.0625.0825.3223.83336,177
Apr 13, 202225.1025.1424.5624.9423.48304,384
Apr 12, 202224.1824.9624.0024.9623.49362,005
Apr 11, 202224.8225.6824.4024.5223.08457,922
Apr 08, 202224.4025.0024.2624.5623.12238,732
Apr 07, 202224.9024.9023.8423.9822.57483,538
Apr 06, 202225.6025.6023.9024.4423.01770,503
Apr 05, 202226.1026.2225.2025.4023.91544,154
Apr 04, 202227.0627.1426.0626.2824.74460,986
Apr 01, 202227.0027.2026.7026.9825.40215,479
Mar 31, 202227.9827.9826.9227.0225.43388,754
Mar 30, 202228.4028.4627.4227.7426.11449,631
Mar 29, 202227.9828.5027.5027.9426.30419,361
Mar 28, 202228.3028.3027.3627.3825.77193,028
Mar 25, 202228.2828.4227.8027.9426.30269,433
Mar 24, 202228.4828.4827.9828.2826.62344,944
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement