VOS.DE - Vossloh AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201941.6041.9041.4041.9041.908,938
Apr 18, 201942.3542.3541.1541.5041.5013,500
Apr 17, 201942.2043.2042.0042.0042.007,163
Apr 16, 201942.2042.7542.1542.1542.151,918
Apr 15, 201942.3542.5541.9542.3542.351,490
Apr 12, 201941.1542.8041.1542.1542.154,778
Apr 11, 201941.7541.9041.2541.3041.302,813
Apr 10, 201942.1042.5041.5041.5041.503,783
Apr 09, 201942.7543.1042.1042.2042.204,392
Apr 08, 201943.7044.0542.3542.7542.755,293
Apr 05, 201944.2544.8543.4043.9543.959,961
Apr 04, 201944.1044.8543.5544.7544.755,177
Apr 03, 201943.5544.8543.5544.1044.1022,672
Apr 02, 201941.9044.0541.9043.8043.8027,687
Apr 01, 201941.1542.8040.0042.2542.2522,875
Mar 29, 201941.1541.3540.7540.7540.755,577
Mar 28, 201941.1041.5041.0041.1541.156,370
Mar 27, 201941.4541.5041.0041.1541.153,685
Mar 26, 201941.2541.4540.9041.0041.002,721
Mar 25, 201940.9041.5040.9041.2041.206,170
Mar 22, 201940.7041.1540.5540.7540.755,296
Mar 21, 201940.9041.1540.8040.8040.802,612
Mar 20, 201941.6041.6040.6040.9040.905,667
Mar 19, 201940.9541.6540.6041.5541.557,201
Mar 18, 201941.2541.6041.1541.4041.401,986
Mar 15, 201941.0041.5541.0041.0041.006,258
Mar 14, 201941.1041.5541.1041.2541.25716
Mar 13, 201941.5041.5041.0041.4041.401,964
Mar 12, 201941.2541.9041.2541.5041.502,307
Mar 11, 201941.5041.5541.2041.4041.401,457
Mar 08, 201941.2041.2041.0041.1041.101,835
Mar 07, 201941.7541.7541.0541.6541.654,403
Mar 06, 201941.6542.0041.4541.4541.451,509
Mar 05, 201941.7042.0041.4542.0042.003,100
Mar 04, 201941.9542.0041.4041.4541.452,003
Mar 01, 201941.1041.4540.9541.4041.4012,717
Feb 28, 201941.0041.3040.8541.3041.306,486
Feb 27, 201940.8541.4040.8541.0041.005,694
Feb 26, 201941.0041.4041.0041.0041.0011,760
Feb 25, 201941.8541.8541.2041.2041.202,137
Feb 22, 201941.5542.1541.5542.0042.002,733
Feb 21, 201942.2042.2041.5541.7541.756,526
Feb 20, 201940.8042.2040.8041.6541.654,842
Feb 19, 201941.2041.9541.0541.0541.051,999
Feb 18, 201941.0041.8040.9541.8041.806,684
Feb 15, 201941.2541.2540.8040.8040.802,800
Feb 14, 201941.0041.1040.7540.9040.901,678
Feb 13, 201941.0041.1540.7040.8040.807,401
Feb 12, 201941.5541.5540.7541.0541.052,383
Feb 11, 201941.3541.3540.8041.0041.004,569
Feb 08, 201941.0041.1540.6041.0041.009,340
Feb 07, 201941.9041.9041.0041.3541.356,211
Feb 06, 201943.0043.0041.8542.4542.454,760
Feb 05, 201942.9043.0042.4043.0043.006,014
Feb 04, 201941.9543.0041.6542.2542.2513,655
Feb 01, 201941.2042.2541.2041.9041.902,632
Jan 31, 201941.0041.7040.8541.0541.0528,000
Jan 30, 201941.8542.3040.8041.1041.104,970
Jan 29, 201941.0042.2041.0042.2042.2014,949
Jan 28, 201941.4041.7541.0041.1541.153,817
Jan 25, 201941.1042.7041.1042.0042.0011,748
Jan 24, 201941.6041.7041.0041.4541.456,627
Jan 23, 201941.0541.9040.7541.0541.053,675
Jan 22, 201941.0542.4041.0541.5041.504,059
Jan 21, 201942.2542.7041.1541.2541.254,121
Jan 18, 201941.1042.9041.1041.9541.957,874
Jan 17, 201941.0041.9041.0041.3541.354,348
Jan 16, 201941.0041.7041.0041.3541.358,732
Jan 15, 201941.1041.6540.7541.1041.107,799
Jan 14, 201941.5041.7041.2541.2541.251,161
Jan 11, 201941.9041.9541.1541.3541.352,687
Jan 10, 201941.0542.0041.0041.3041.3012,238
Jan 09, 201942.2542.8541.4541.4541.453,440
Jan 08, 201943.0043.1041.8542.5542.5510,943
Jan 07, 201942.7043.2042.4542.5542.555,943
Jan 04, 201942.0543.3042.0542.3542.354,312
Jan 03, 201944.4044.4042.4042.4042.405,091
Jan 02, 201941.9044.6041.9044.0044.0011,251
Dec 28, 201841.7042.9041.7042.4542.457,481
Dec 27, 201840.8542.1540.6041.2041.2011,467
Dec 21, 201841.2041.4040.7041.0041.008,250
Dec 20, 201841.4041.7041.0041.0041.002,423
Dec 19, 201841.0041.5040.9041.0041.005,117
Dec 18, 201841.4041.4040.6540.7540.754,787
Dec 17, 201841.0042.4041.0041.4041.405,658
Dec 14, 201841.5541.8040.1041.6041.606,099
Dec 13, 201842.2042.4041.4541.7541.753,968
Dec 12, 201843.0543.8042.5042.8042.806,633
Dec 11, 201843.0544.0043.0043.0043.009,128
Dec 10, 201843.9543.9541.6043.0043.0013,875
Dec 07, 201843.3544.4543.3544.0544.054,679
Dec 06, 201843.6047.4042.9043.9543.9527,153
Dec 05, 201842.5044.2042.5043.1043.106,394
Dec 04, 201842.7043.5042.4543.0043.003,635
Dec 03, 201842.9042.9042.3042.4542.452,410
Nov 30, 201842.0042.9541.8542.0042.0010,187
Nov 29, 201841.7042.3541.6041.7541.755,934
Nov 28, 201842.3542.3541.5041.8541.854,226
Nov 27, 201841.5542.4041.1542.1042.1014,900
Nov 26, 201840.8541.4040.0541.1041.1012,872
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...