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

Time Period:

Aug 13, 2021 - Aug 13, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	22.68	22.70	22.06	22.14	22.14	264,477
Aug 11, 2022	22.42	22.74	22.42	22.68	22.68	267,522
Aug 10, 2022	21.60	22.46	21.34	22.22	22.22	365,419
Aug 09, 2022	21.98	21.98	21.54	21.54	21.54	296,626
Aug 08, 2022	22.30	22.30	21.72	21.96	21.96	222,882
Aug 05, 2022	21.08	22.20	20.90	22.00	22.00	754,586
Aug 04, 2022	22.40	22.40	20.54	21.00	21.00	821,352
Aug 03, 2022	21.88	22.00	21.44	21.90	21.90	338,409
Aug 02, 2022	22.08	22.08	21.52	21.80	21.80	381,026
Aug 01, 2022	22.14	22.38	21.82	22.16	22.16	278,699
Jul 29, 2022	21.50	22.06	21.40	21.90	21.90	428,351
Jul 28, 2022	21.20	21.74	21.14	21.36	21.36	298,855
Jul 27, 2022	20.88	20.98	20.72	20.90	20.90	259,825
Jul 26, 2022	21.12	21.48	20.68	20.82	20.82	365,293
Jul 25, 2022	21.32	21.52	21.00	21.52	21.52	381,684
Jul 22, 2022	21.18	21.30	20.84	21.00	21.00	242,919
Jul 21, 2022	20.66	21.08	20.40	20.94	20.94	414,162
Jul 20, 2022	20.92	21.18	20.58	20.74	20.74	325,506
Jul 19, 2022	20.38	20.98	20.16	20.74	20.74	410,689
Jul 18, 2022	20.00	20.48	19.86	20.40	20.40	346,843
Jul 15, 2022	20.20	20.20	19.20	19.53	19.53	453,411
Jul 14, 2022	19.61	19.61	18.75	19.09	19.09	590,044
Jul 14, 2022	1.2 Dividend
Jul 13, 2022	20.32	20.80	19.93	20.44	19.24	415,656
Jul 12, 2022	20.38	20.40	19.82	20.36	19.16	453,857
Jul 11, 2022	20.90	20.96	20.24	20.36	19.16	518,786
Jul 08, 2022	20.88	21.42	20.48	21.16	19.92	483,348
Jul 07, 2022	20.08	21.28	19.90	20.96	19.73	677,572
Jul 06, 2022	20.48	20.58	19.78	19.78	18.62	588,343
Jul 05, 2022	21.28	21.28	20.00	20.00	18.83	637,905
Jul 04, 2022	20.80	21.06	20.40	20.92	19.69	353,537
Jul 01, 2022	20.34	20.86	20.12	20.46	19.26	403,638
Jun 30, 2022	20.90	20.90	19.86	20.28	19.09	492,070
Jun 29, 2022	21.00	21.24	20.62	20.90	19.67	449,683
Jun 28, 2022	21.70	21.98	20.90	20.90	19.67	527,549
Jun 27, 2022	21.70	21.92	21.10	21.26	20.01	591,786
Jun 24, 2022	20.28	21.12	19.57	21.10	19.86	935,438
Jun 23, 2022	21.90	21.90	19.92	19.92	18.75	1,087,230
Jun 22, 2022	23.64	23.64	21.20	21.20	19.96	1,405,815
Jun 21, 2022	24.60	25.12	24.24	24.40	22.97	412,898
Jun 20, 2022	24.72	25.12	23.68	24.32	22.89	307,235
Jun 17, 2022	24.88	25.22	24.24	24.46	23.02	736,935
Jun 16, 2022	25.66	25.88	24.28	24.66	23.21	398,392
Jun 15, 2022	25.88	26.08	25.36	25.78	24.27	574,971
Jun 14, 2022	26.44	26.66	25.52	25.56	24.06	531,497
Jun 13, 2022	26.90	26.90	25.94	26.10	24.57	616,569
Jun 10, 2022	27.90	27.90	26.58	27.22	25.62	564,120
Jun 09, 2022	28.80	28.80	27.58	27.92	26.28	575,891
Jun 08, 2022	28.50	29.50	27.76	28.40	26.73	573,946
Jun 07, 2022	28.10	28.28	27.70	28.24	26.58	350,235
Jun 03, 2022	28.00	28.36	27.90	28.10	26.45	219,429
Jun 02, 2022	27.02	28.14	26.98	27.74	26.11	360,054
Jun 01, 2022	28.00	28.00	26.66	26.90	25.32	502,895
May 31, 2022	28.44	28.54	27.10	27.28	25.68	1,430,852
May 30, 2022	28.00	28.70	28.00	28.32	26.66	294,695
May 27, 2022	27.70	27.90	27.44	27.90	26.26	279,415
May 26, 2022	27.34	27.72	27.24	27.54	25.92	282,240
May 25, 2022	27.44	27.74	27.20	27.34	25.73	276,167
May 24, 2022	27.40	27.60	27.02	27.10	25.51	357,268
May 23, 2022	27.00	27.60	26.72	27.52	25.90	291,981
May 20, 2022	26.40	27.42	26.40	26.58	25.02	340,002
May 19, 2022	25.70	26.34	25.32	26.20	24.66	307,196
May 18, 2022	25.98	26.24	25.56	25.92	24.40	333,957
May 17, 2022	25.46	25.98	25.30	25.58	24.08	374,931
May 16, 2022	24.60	25.38	24.54	25.08	23.61	262,198
May 13, 2022	24.34	24.88	24.28	24.56	23.12	270,850
May 12, 2022	23.56	24.26	23.00	24.22	22.80	403,549
May 11, 2022	24.20	24.76	23.62	24.40	22.97	421,908
May 10, 2022	23.74	24.50	23.52	23.70	22.31	366,937
May 09, 2022	23.96	23.96	23.04	23.34	21.97	400,313
May 06, 2022	24.12	24.26	23.52	23.94	22.53	287,245
May 05, 2022	24.52	24.70	23.42	23.60	22.21	327,586
May 04, 2022	24.60	24.64	23.94	24.00	22.59	222,733
May 03, 2022	24.48	25.14	24.24	24.58	23.14	371,575
May 02, 2022	24.90	24.96	23.70	24.24	22.82	298,467
Apr 29, 2022	25.20	25.34	24.92	25.06	23.59	325,204
Apr 28, 2022	24.80	25.08	24.20	24.52	23.08	296,645
Apr 27, 2022	23.08	24.28	23.08	24.18	22.76	673,954
Apr 26, 2022	24.66	24.66	23.22	23.44	22.06	461,036
Apr 25, 2022	24.84	24.90	23.88	23.98	22.57	432,515
Apr 22, 2022	25.50	25.68	24.90	25.20	23.72	414,364
Apr 21, 2022	25.24	26.06	25.08	25.68	24.17	310,159
Apr 20, 2022	25.50	25.76	25.08	25.24	23.76	391,392
Apr 19, 2022	25.48	25.88	24.72	25.04	23.57	317,078
Apr 14, 2022	25.48	26.06	25.08	25.32	23.83	336,177
Apr 13, 2022	25.10	25.14	24.56	24.94	23.48	304,384
Apr 12, 2022	24.18	24.96	24.00	24.96	23.49	362,005
Apr 11, 2022	24.82	25.68	24.40	24.52	23.08	457,922
Apr 08, 2022	24.40	25.00	24.26	24.56	23.12	238,732
Apr 07, 2022	24.90	24.90	23.84	23.98	22.57	483,538
Apr 06, 2022	25.60	25.60	23.90	24.44	23.01	770,503
Apr 05, 2022	26.10	26.22	25.20	25.40	23.91	544,154
Apr 04, 2022	27.06	27.14	26.06	26.28	24.74	460,986
Apr 01, 2022	27.00	27.20	26.70	26.98	25.40	215,479
Mar 31, 2022	27.98	27.98	26.92	27.02	25.43	388,754
Mar 30, 2022	28.40	28.46	27.42	27.74	26.11	449,631
Mar 29, 2022	27.98	28.50	27.50	27.94	26.30	419,361
Mar 28, 2022	28.30	28.30	27.36	27.38	25.77	193,028
Mar 25, 2022	28.28	28.42	27.80	27.94	26.30	269,433
Mar 24, 2022	28.48	28.48	27.98	28.28	26.62	344,944
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.88-2.46(-2.61%)

Gold1,818.90+11.70(+0.65%)

Voestalpine AG (VOE.VI)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.88
-2.46(-2.61%)

Gold
1,818.90
+11.70(+0.65%)