IOB - Delayed Quote EUR
Vossloh AG (0N2Z.IL)
70.55
+1.15
+(1.66%)
At close: 3:49:36 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 69.90 | 69.90 | 69.70 | 70.55 | 70.55 | 10 |
| May 8, 2025 | 1.1 Dividend | |||||
| May 8, 2025 | 69.60 | 70.20 | 69.60 | 69.40 | 69.40 | 80 |
| May 7, 2025 | 70.65 | 70.90 | 70.15 | 70.95 | 69.85 | 77,566 |
| May 6, 2025 | 71.55 | 71.60 | 68.10 | 70.05 | 68.96 | 1,311 |
| May 2, 2025 | 69.10 | 70.50 | 69.00 | 70.25 | 69.16 | 1,027 |
| May 1, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.44 | - |
| Apr 30, 2025 | 68.80 | 69.20 | 68.20 | 68.50 | 67.44 | 25 |
| Apr 29, 2025 | 66.85 | 70.20 | 68.10 | 69.00 | 67.93 | 463 |
| Apr 28, 2025 | 67.85 | 68.50 | 67.80 | 66.75 | 65.72 | 18 |
| Apr 25, 2025 | 65.30 | 68.00 | 65.20 | 68.20 | 67.14 | 26 |
| Apr 24, 2025 | 65.40 | 65.60 | 62.20 | 65.00 | 63.99 | 2,113 |
| Apr 23, 2025 | 67.25 | 67.90 | 65.40 | 66.55 | 65.52 | 8,620 |
| Apr 22, 2025 | 67.75 | 67.90 | 66.60 | 67.05 | 66.01 | 82 |
| Apr 17, 2025 | 66.75 | 66.90 | 66.70 | 66.65 | 65.62 | 266 |
| Apr 16, 2025 | 66.95 | 67.10 | 66.50 | 66.55 | 65.52 | 7 |
| Apr 15, 2025 | 65.00 | 67.60 | 64.90 | 66.95 | 65.91 | 82,545 |
| Apr 14, 2025 | 63.75 | 65.60 | 63.30 | 65.90 | 64.88 | 17,200 |
| Apr 11, 2025 | 64.30 | 64.60 | 63.00 | 63.35 | 62.37 | 21 |
| Apr 10, 2025 | 65.30 | 65.50 | 63.30 | 63.55 | 62.56 | 80,519 |
| Apr 9, 2025 | 60.40 | 62.00 | 60.20 | 61.50 | 60.55 | 30 |
| Apr 8, 2025 | 60.70 | 62.10 | 60.60 | 61.20 | 60.25 | 40 |
| Apr 7, 2025 | 54.55 | 58.60 | 53.40 | 58.75 | 57.84 | 2,573 |
| Apr 4, 2025 | 62.15 | 62.50 | 58.10 | 58.35 | 57.45 | 5,024 |
| Apr 3, 2025 | 62.75 | 63.80 | 62.40 | 63.25 | 62.27 | 528 |
| Apr 2, 2025 | 64.60 | 64.20 | 63.20 | 63.85 | 62.86 | 13,449 |
| Apr 1, 2025 | 65.10 | 65.90 | 63.40 | 65.00 | 63.99 | 8,573 |
| Mar 31, 2025 | 64.30 | 67.50 | 64.40 | 66.15 | 65.12 | 711 |
| Mar 28, 2025 | 66.15 | 66.90 | 64.80 | 64.80 | 63.80 | 1,172 |
| Mar 27, 2025 | 62.85 | 68.00 | 61.90 | 67.85 | 66.80 | 449 |
| Mar 26, 2025 | 63.05 | 63.30 | 63.00 | 62.95 | 61.97 | 2,787 |
| Mar 25, 2025 | 62.75 | 63.20 | 61.80 | 63.05 | 62.07 | 1,656 |
| Mar 24, 2025 | 63.85 | 64.00 | 62.20 | 61.80 | 60.84 | 6,506 |
| Mar 21, 2025 | 63.25 | 63.80 | 62.48 | 63.05 | 62.07 | 956 |
| Mar 20, 2025 | 64.90 | 65.80 | 63.10 | 63.15 | 62.17 | 7,164 |
| Mar 19, 2025 | 67.75 | 68.00 | 66.30 | 66.55 | 65.52 | 10,492 |
| Mar 18, 2025 | 70.05 | 70.20 | 67.30 | 68.20 | 67.14 | 9,173 |
| Mar 17, 2025 | 66.75 | 68.40 | 65.50 | 67.45 | 66.40 | 3,368 |
| Mar 14, 2025 | 59.25 | 65.40 | 59.77 | 64.30 | 63.30 | 4,274 |
| Mar 13, 2025 | 59.25 | 59.60 | 58.70 | 59.05 | 58.13 | 5,872 |
| Mar 12, 2025 | 58.75 | 59.11 | 58.00 | 58.45 | 57.54 | 6,554 |
| Mar 11, 2025 | 56.40 | 58.50 | 56.40 | 58.95 | 58.04 | 296 |
| Mar 10, 2025 | 59.65 | 59.70 | 56.40 | 56.90 | 56.02 | 219 |
| Mar 7, 2025 | 57.00 | 57.20 | 55.70 | 55.85 | 54.98 | 1,453 |
| Mar 6, 2025 | 58.15 | 59.60 | 57.10 | 57.60 | 56.71 | 106,474 |
| Mar 5, 2025 | 53.20 | 58.20 | 53.20 | 56.50 | 55.62 | 54,009 |
| Mar 4, 2025 | 51.75 | 51.40 | 50.80 | 50.65 | 49.86 | 98 |
| Mar 3, 2025 | 49.08 | 52.90 | 49.00 | 51.85 | 51.05 | 1 |
| Feb 28, 2025 | 49.00 | 48.50 | 48.50 | 48.80 | 48.04 | 731 |
| Feb 27, 2025 | 50.08 | 50.20 | 48.75 | 48.65 | 47.90 | 785 |
| Feb 26, 2025 | 49.08 | 50.10 | 49.35 | 49.88 | 49.10 | 52 |
| Feb 25, 2025 | 48.80 | 49.10 | 48.90 | 49.08 | 48.31 | 500 |
| Feb 24, 2025 | 48.60 | 48.65 | 48.40 | 48.50 | 47.75 | 74 |
| Feb 21, 2025 | 48.70 | 49.15 | 48.75 | 48.90 | 48.14 | 89 |
| Feb 20, 2025 | 48.40 | 49.70 | 48.60 | 49.50 | 48.73 | 212 |
| Feb 19, 2025 | 48.35 | 48.70 | 47.90 | 48.15 | 47.40 | 240 |
| Feb 18, 2025 | 48.10 | 48.00 | 48.00 | 48.10 | 47.35 | 34 |
| Feb 17, 2025 | 48.35 | 48.15 | 48.15 | 48.35 | 47.60 | 2 |
| Feb 14, 2025 | 48.30 | 48.60 | 48.20 | 47.92 | 47.18 | 53 |
| Feb 13, 2025 | 48.75 | 48.20 | 47.65 | 48.00 | 47.26 | 70 |
| Feb 12, 2025 | 48.70 | 48.95 | 48.75 | 48.83 | 48.07 | 20 |
| Feb 11, 2025 | 48.05 | 48.35 | 48.00 | 48.20 | 47.45 | - |
| Feb 10, 2025 | 47.47 | 47.47 | 47.47 | 47.47 | 46.74 | - |
| Feb 7, 2025 | 47.13 | 47.60 | 47.30 | 47.47 | 46.74 | 72 |
| Feb 6, 2025 | 47.13 | 47.40 | 47.40 | 47.22 | 46.49 | 1 |
| Feb 5, 2025 | 47.42 | 47.55 | 47.40 | 46.15 | 45.43 | 8 |
| Feb 4, 2025 | 47.13 | 47.50 | 47.40 | 47.42 | 46.69 | 28 |
| Feb 3, 2025 | 46.60 | 46.90 | 46.90 | 47.53 | 46.79 | 22 |
| Jan 31, 2025 | 47.42 | 47.50 | 47.35 | 47.33 | 46.59 | 65 |
| Jan 30, 2025 | 46.00 | 47.50 | 45.95 | 47.38 | 46.64 | 10 |
| Jan 29, 2025 | 46.05 | 45.75 | 45.60 | 45.92 | 45.21 | 5 |
| Jan 28, 2025 | 45.63 | 45.90 | 45.86 | 45.92 | 45.21 | 12 |
| Jan 27, 2025 | 45.58 | 46.20 | 45.35 | 45.58 | 44.87 | 83 |
| Jan 24, 2025 | 46.10 | 46.95 | 45.80 | 46.10 | 45.39 | 2,080 |
| Jan 23, 2025 | 45.38 | 47.20 | 45.45 | 47.33 | 46.59 | 4,007 |
| Jan 22, 2025 | 42.25 | 44.45 | 42.35 | 44.35 | 43.66 | 4,081 |
| Jan 21, 2025 | 42.55 | 42.60 | 42.16 | 42.45 | 41.79 | 1,019 |
| Jan 20, 2025 | 42.60 | 42.35 | 42.15 | 42.40 | 41.74 | 3,242 |
| Jan 17, 2025 | 41.78 | 42.05 | 41.85 | 41.92 | 41.27 | 35 |
| Jan 16, 2025 | 42.05 | 42.15 | 41.60 | 42.00 | 41.35 | 7,551 |
| Jan 15, 2025 | 41.33 | 41.85 | 41.85 | 41.53 | 40.88 | 25 |
| Jan 14, 2025 | 40.70 | 41.15 | 41.15 | 41.03 | 40.39 | 4 |
| Jan 13, 2025 | 40.65 | 41.05 | 41.05 | 40.95 | 40.32 | 9 |
| Jan 10, 2025 | 41.38 | 41.25 | 41.25 | 41.22 | 40.59 | 1,156 |
| Jan 9, 2025 | 41.63 | 41.30 | 41.05 | 41.33 | 40.68 | 40 |
| Jan 8, 2025 | 42.45 | 42.75 | 41.50 | 41.83 | 41.18 | 241 |
| Jan 7, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.23 | - |
| Jan 6, 2025 | 42.95 | 43.20 | 43.20 | 42.90 | 42.23 | 3 |
| Jan 3, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.28 | - |
| Jan 2, 2025 | 43.17 | 43.10 | 42.80 | 42.95 | 42.28 | 1,127 |
| Dec 31, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.04 | - |
| Dec 30, 2024 | 43.03 | 43.05 | 43.05 | 42.70 | 42.04 | 96 |
| Dec 27, 2024 | 42.70 | 42.85 | 42.75 | 42.70 | 42.04 | 75 |
| Dec 24, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.09 | - |
| Dec 23, 2024 | 42.55 | 42.80 | 42.65 | 42.75 | 42.09 | 1 |
| Dec 20, 2024 | 42.50 | 42.54 | 42.45 | 42.55 | 41.89 | 3,486 |
| Dec 19, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 41.99 | - |
| Dec 18, 2024 | 42.30 | 42.80 | 42.80 | 42.65 | 41.99 | 232 |
| Dec 17, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 41.99 | - |
| Dec 16, 2024 | 42.95 | 42.70 | 42.25 | 42.65 | 41.99 | 105 |
| Dec 13, 2024 | 43.53 | 43.35 | 43.20 | 43.47 | 42.80 | 346 |
| Dec 12, 2024 | 43.28 | 43.70 | 43.20 | 43.33 | 42.65 | 241 |
| Dec 11, 2024 | 43.13 | 43.68 | 43.50 | 43.47 | 42.80 | 1,263 |
| Dec 10, 2024 | 42.40 | 43.40 | 43.05 | 43.03 | 42.36 | 1,872 |
| Dec 9, 2024 | 42.70 | 42.80 | 42.20 | 42.60 | 41.94 | 830 |
| Dec 6, 2024 | 43.17 | 43.00 | 42.70 | 43.03 | 42.36 | 2,914 |
| Dec 5, 2024 | 43.03 | 43.20 | 43.00 | 43.03 | 42.36 | 1,597 |
| Dec 4, 2024 | 42.65 | 43.00 | 43.00 | 42.90 | 42.23 | 205 |
| Dec 3, 2024 | 42.40 | 42.60 | 42.55 | 42.45 | 41.79 | 409 |
| Dec 2, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.27 | - |
| Nov 29, 2024 | 42.00 | 42.35 | 42.05 | 41.92 | 41.27 | 1,409 |
| Nov 28, 2024 | 42.05 | 42.35 | 41.85 | 41.92 | 41.27 | 105 |
| Nov 27, 2024 | 41.33 | 41.65 | 41.35 | 42.10 | 41.45 | 106 |
| Nov 26, 2024 | 40.55 | 41.40 | 40.60 | 41.42 | 40.78 | 21,545 |
| Nov 25, 2024 | 41.28 | 41.50 | 40.50 | 41.17 | 40.54 | 6,682 |
| Nov 22, 2024 | 40.90 | 41.05 | 40.75 | 40.85 | 40.22 | 2,020 |
| Nov 21, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.27 | - |
| Nov 20, 2024 | 41.17 | 41.28 | 40.60 | 40.90 | 40.27 | 24 |
| Nov 19, 2024 | 41.28 | 41.05 | 40.85 | 40.90 | 40.27 | 918 |
| Nov 18, 2024 | 40.85 | 41.65 | 40.90 | 41.42 | 40.78 | 552 |
| Nov 15, 2024 | 41.03 | 41.35 | 40.90 | 41.22 | 40.59 | 756 |
| Nov 14, 2024 | 42.10 | 41.45 | 40.90 | 41.42 | 40.78 | 95 |
| Nov 13, 2024 | 41.88 | 42.35 | 41.65 | 41.72 | 41.08 | 112 |
| Nov 12, 2024 | 44.15 | 43.90 | 43.70 | 43.22 | 42.55 | 149 |
| Nov 11, 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 42.85 | - |
| Nov 8, 2024 | 43.38 | 44.05 | 44.05 | 43.53 | 42.85 | 1 |
| Nov 7, 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 42.41 | - |
| Nov 6, 2024 | 43.13 | 43.85 | 43.05 | 43.08 | 42.41 | 121 |
| Nov 5, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.19 | - |
| Nov 4, 2024 | 42.90 | 43.15 | 43.10 | 42.85 | 42.19 | 1 |
| Nov 1, 2024 | 44.05 | 43.40 | 43.40 | 43.13 | 42.46 | 58 |
| Oct 31, 2024 | 46.10 | 45.35 | 44.95 | 44.10 | 43.42 | 32 |
| Oct 30, 2024 | 46.80 | 46.50 | 46.50 | 46.35 | 45.63 | 19 |
| Oct 29, 2024 | 47.22 | 46.80 | 46.40 | 47.13 | 46.39 | 103 |
| Oct 28, 2024 | 47.08 | 47.45 | 46.90 | 47.17 | 46.44 | 256 |
| Oct 25, 2024 | 46.80 | 46.60 | 46.60 | 46.95 | 46.22 | 4 |
| Oct 24, 2024 | 47.53 | 47.10 | 46.95 | 47.53 | 46.79 | 96 |
| Oct 23, 2024 | 48.45 | 48.10 | 46.85 | 47.33 | 46.59 | 26 |
| Oct 22, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 47.60 | - |
| Oct 21, 2024 | 48.35 | 48.50 | 48.25 | 48.35 | 47.60 | 1,259 |
| Oct 18, 2024 | 48.30 | 48.50 | 48.08 | 48.15 | 47.40 | 2,624 |
| Oct 17, 2024 | 48.25 | 48.36 | 48.15 | 48.10 | 47.35 | 1,410 |
| Oct 16, 2024 | 47.92 | 48.35 | 48.35 | 47.88 | 47.13 | 61 |
| Oct 15, 2024 | 48.35 | 48.50 | 48.20 | 48.40 | 47.65 | 267 |
| Oct 14, 2024 | 48.45 | 48.60 | 48.20 | 48.45 | 47.70 | 5 |
| Oct 11, 2024 | 48.25 | 48.35 | 48.35 | 48.15 | 47.40 | 10 |
| Oct 10, 2024 | 48.80 | 49.25 | 49.15 | 48.80 | 48.04 | 18 |
| Oct 9, 2024 | 48.75 | 49.20 | 48.95 | 48.70 | 47.94 | 43 |
| Oct 8, 2024 | 48.75 | 49.10 | 48.80 | 48.90 | 48.14 | 78 |
| Oct 7, 2024 | 49.10 | 49.00 | 48.25 | 48.75 | 47.99 | 1,233 |
| Oct 4, 2024 | 48.75 | 49.30 | 48.90 | 48.60 | 47.85 | 611 |
| Oct 3, 2024 | 48.90 | 48.95 | 48.95 | 49.20 | 48.44 | 4 |
| Oct 2, 2024 | 49.08 | 48.70 | 48.65 | 48.50 | 47.75 | 144 |
| Oct 1, 2024 | 50.58 | 50.70 | 49.05 | 48.50 | 47.75 | 1,047 |
| Sep 30, 2024 | 48.00 | 48.90 | 48.25 | 48.90 | 48.14 | 146 |
| Sep 27, 2024 | 47.72 | 47.75 | 47.75 | 47.83 | 47.08 | 750 |
| Sep 26, 2024 | 47.78 | 47.70 | 47.70 | 47.83 | 47.08 | 2 |
| Sep 25, 2024 | 47.58 | 47.90 | 47.45 | 47.67 | 46.94 | 172 |
| Sep 24, 2024 | 48.10 | 47.95 | 47.60 | 48.00 | 47.26 | 272 |
| Sep 23, 2024 | 47.03 | 47.40 | 46.50 | 47.47 | 46.74 | 394 |
| Sep 20, 2024 | 47.22 | 47.30 | 47.30 | 47.17 | 46.44 | 25 |
| Sep 19, 2024 | 47.13 | 47.55 | 47.40 | 47.42 | 46.69 | 115 |
| Sep 18, 2024 | 47.03 | 47.60 | 47.20 | 47.22 | 46.49 | 333 |
| Sep 17, 2024 | 47.13 | 47.20 | 46.25 | 47.08 | 46.35 | 93 |
| Sep 16, 2024 | 45.72 | 47.00 | 47.00 | 47.78 | 47.03 | 72 |
| Sep 13, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 45.53 | - |
| Sep 12, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 45.53 | - |
| Sep 11, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 45.53 | - |
| Sep 10, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 45.53 | - |
| Sep 9, 2024 | 46.20 | 46.15 | 46.15 | 46.25 | 45.53 | 115 |
| Sep 6, 2024 | 47.13 | 46.95 | 45.60 | 45.63 | 44.92 | 81 |
| Sep 5, 2024 | 47.17 | 47.00 | 47.00 | 46.85 | 46.12 | 4 |
| Sep 4, 2024 | 47.53 | 47.65 | 47.55 | 47.58 | 46.84 | 680 |
| Sep 3, 2024 | 48.30 | 48.45 | 48.45 | 48.00 | 47.26 | 466 |
| Sep 2, 2024 | 47.78 | 48.75 | 47.70 | 48.10 | 47.35 | 343 |
| Aug 30, 2024 | 47.33 | 48.15 | 47.90 | 47.83 | 47.08 | 1,531 |
| Aug 29, 2024 | 47.65 | 47.65 | 47.65 | 47.63 | 46.89 | 56 |
| Aug 28, 2024 | 47.53 | 47.95 | 47.35 | 47.28 | 46.54 | 245 |
| Aug 27, 2024 | 48.00 | 48.20 | 47.70 | 46.95 | 46.22 | 141 |
| Aug 23, 2024 | 49.00 | 48.50 | 47.50 | 48.20 | 47.45 | 186 |
| Aug 22, 2024 | 48.92 | 49.30 | 48.95 | 49.17 | 48.41 | 26 |
| Aug 21, 2024 | 48.40 | 49.35 | 48.80 | 48.40 | 47.65 | 7 |
| Aug 20, 2024 | 48.60 | 48.60 | 48.35 | 48.50 | 47.75 | 48 |
| Aug 19, 2024 | 48.25 | 48.75 | 48.60 | 48.35 | 47.60 | 17 |
| Aug 16, 2024 | 48.65 | 48.45 | 48.15 | 48.30 | 47.55 | 18 |
| Aug 15, 2024 | 47.72 | 48.70 | 47.90 | 47.83 | 47.08 | 80 |
| Aug 14, 2024 | 48.00 | 47.75 | 47.65 | 47.88 | 47.13 | 190 |
| Aug 13, 2024 | 47.58 | 48.00 | 47.45 | 47.78 | 47.03 | 4,044 |
| Aug 12, 2024 | 47.83 | 47.75 | 47.45 | 47.72 | 46.99 | 1,233 |
| Aug 9, 2024 | 47.47 | 47.65 | 47.45 | 47.58 | 46.84 | 412 |
| Aug 8, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 46.35 | - |
| Aug 7, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 46.35 | - |
| Aug 6, 2024 | 46.75 | 46.99 | 46.45 | 47.08 | 46.35 | 536 |
| Aug 5, 2024 | 46.70 | 46.65 | 45.75 | 45.88 | 45.16 | 138 |
| Aug 2, 2024 | 47.38 | 47.30 | 47.30 | 47.58 | 46.84 | 49 |
| Aug 1, 2024 | 49.20 | 47.65 | 47.65 | 48.30 | 47.55 | 25 |
| Jul 31, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 49.57 | - |
| Jul 30, 2024 | 50.45 | 50.00 | 50.00 | 50.35 | 49.57 | 1,478 |
| Jul 29, 2024 | 51.22 | 51.00 | 50.00 | 50.88 | 50.09 | 767 |
| Jul 26, 2024 | 50.35 | 50.80 | 50.00 | 50.35 | 49.57 | 421 |
| Jul 25, 2024 | 47.88 | 50.50 | 48.10 | 49.58 | 48.81 | 6,329 |
| Jul 24, 2024 | 48.75 | 48.65 | 48.65 | 48.45 | 47.70 | 9 |
| Jul 23, 2024 | 49.58 | 48.90 | 48.75 | 49.10 | 48.34 | 260 |
| Jul 22, 2024 | 49.50 | 49.57 | 49.50 | 49.28 | 48.51 | 847 |
| Jul 19, 2024 | 49.20 | 49.25 | 49.10 | 49.20 | 48.44 | 308 |
| Jul 18, 2024 | 50.05 | 49.35 | 49.35 | 49.28 | 48.51 | 14 |
| Jul 17, 2024 | 49.70 | 49.95 | 49.95 | 49.70 | 48.93 | 12 |
| Jul 16, 2024 | 49.78 | 49.90 | 49.60 | 49.58 | 48.81 | 1,605 |
| Jul 15, 2024 | 48.65 | 49.10 | 49.10 | 49.67 | 48.90 | 111 |
| Jul 12, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 46.54 | - |
| Jul 11, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 46.54 | - |
| Jul 10, 2024 | 46.25 | 47.25 | 46.60 | 47.28 | 46.54 | 1,473 |
| Jul 9, 2024 | 47.38 | 47.05 | 46.85 | 46.20 | 45.48 | 33 |
| Jul 8, 2024 | 47.38 | 47.40 | 47.40 | 47.58 | 46.84 | 56 |
| Jul 5, 2024 | 47.22 | 47.30 | 47.30 | 47.38 | 46.64 | 11 |
| Jul 4, 2024 | 47.33 | 47.10 | 47.10 | 47.33 | 46.59 | 32 |
| Jul 3, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.03 | - |
| Jul 2, 2024 | 47.22 | 46.45 | 46.45 | 46.75 | 46.03 | 100 |
| Jul 1, 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 46.30 | - |
| Jun 28, 2024 | 47.13 | 46.70 | 46.70 | 47.03 | 46.30 | 36 |
| Jun 27, 2024 | 46.80 | 47.45 | 47.35 | 47.33 | 46.59 | 70 |
| Jun 26, 2024 | 47.33 | 47.20 | 47.10 | 47.33 | 46.59 | 5 |
| Jun 25, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 47.35 | - |
| Jun 24, 2024 | 47.28 | 48.05 | 47.65 | 48.10 | 47.35 | 147 |
| Jun 21, 2024 | 48.50 | 48.15 | 47.90 | 47.72 | 46.99 | 92 |
| Jun 20, 2024 | 47.28 | 48.55 | 47.80 | 48.20 | 47.45 | 531 |
| Jun 19, 2024 | 47.78 | 47.40 | 47.35 | 47.28 | 46.54 | 12 |
| Jun 18, 2024 | 46.75 | 47.50 | 47.40 | 47.72 | 46.99 | 63 |
| Jun 17, 2024 | 46.65 | 46.75 | 46.50 | 46.70 | 45.98 | 56 |
| Jun 14, 2024 | 48.25 | 46.75 | 46.75 | 46.40 | 45.68 | 174 |
| Jun 13, 2024 | 49.67 | 48.80 | 48.55 | 48.65 | 47.90 | 285 |
| Jun 12, 2024 | 48.45 | 49.15 | 48.55 | 49.58 | 48.81 | 1,037 |
| Jun 11, 2024 | 49.17 | 49.15 | 48.26 | 48.40 | 47.65 | 3,372 |
| Jun 10, 2024 | 48.50 | 48.95 | 48.95 | 48.70 | 47.94 | 162 |
| Jun 7, 2024 | 49.38 | 49.05 | 48.55 | 48.30 | 47.55 | 1,100 |
| Jun 6, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 48.61 | - |
| Jun 5, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 48.61 | - |
| Jun 4, 2024 | 48.30 | 49.00 | 49.00 | 49.38 | 48.61 | 5 |
| Jun 3, 2024 | 48.30 | 48.70 | 48.25 | 48.25 | 47.50 | 214 |
| May 31, 2024 | 48.20 | 47.80 | 47.55 | 47.72 | 46.99 | 187 |
| May 30, 2024 | 46.60 | 48.02 | 47.95 | 47.78 | 47.03 | 1,718 |
| May 29, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 45.88 | - |
| May 28, 2024 | 46.10 | 46.75 | 46.55 | 46.60 | 45.88 | 152 |
| May 24, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.03 | - |
| May 23, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.03 | - |
| May 22, 2024 | 46.70 | 46.65 | 46.45 | 46.75 | 46.03 | 57 |
| May 21, 2024 | 46.45 | 46.50 | 46.20 | 46.55 | 45.83 | 310 |
| May 20, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.07 | - |
| May 17, 2024 | 46.25 | 46.80 | 46.10 | 46.80 | 46.07 | 23 |
| May 16, 2024 | 1.05 Dividend | |||||
| May 16, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 46.35 | - |
| May 15, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 45.31 | - |
| May 14, 2024 | 47.28 | 46.90 | 46.90 | 47.08 | 45.31 | 82 |
| May 13, 2024 | 47.33 | 47.26 | 47.25 | 47.17 | 45.41 | 1,201 |
| May 10, 2024 | 47.72 | 47.70 | 47.70 | 47.33 | 45.55 | 58 |
| May 9, 2024 | 47.53 | 48.00 | 47.55 | 47.53 | 45.74 | 393 |
Related Tickers
LB1A.F L.B. Foster Company
16.00
0.00%
601766.SS CRRC Corporation Limited
7.21
-0.41%
PKP.WA Pkp Cargo S.A.
17.30
0.00%
9021.T West Japan Railway Company
3,148.00
-0.16%
9022.T Central Japan Railway Company
3,048.00
-1.65%
SRAIL.SW Stadler Rail AG
21.70
+0.46%
CAF.MC Construcciones y Auxiliar de Ferrocarriles, S.A.
46.60
+4.72%
FSTR L.B. Foster Company
18.27
+0.55%
ALO.PA Alstom SA
22.11
+0.73%
CNI Canadian National Railway Company
101.05
-0.28%