Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Voestalpine AG (VAS.DE)

22.52
+0.88
+(4.07%)
As of 2:36:46 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202521.4622.5221.9822.5222.521,208
Apr 22, 202521.4621.6421.2621.6421.642,809
Apr 17, 202521.4621.4621.1221.4421.442,003
Apr 16, 202521.0421.3620.9821.3621.362,100
Apr 15, 202521.1221.1221.1221.1221.12-
Apr 14, 202520.8821.2020.6821.1221.123,932
Apr 11, 202520.1620.3019.8820.1420.141,954
Apr 10, 202522.5222.6620.0220.0220.022,082
Apr 9, 202520.3620.4219.6820.0220.022,901
Apr 8, 202520.2821.0820.1620.5020.5013,509
Apr 7, 202519.5020.4218.7919.6719.6719,582
Apr 4, 202521.5421.5619.7820.4820.4816,549
Apr 3, 202522.0222.3621.7421.9421.947,064
Apr 2, 202522.8822.8822.6822.7422.742,852
Apr 1, 202522.6823.1622.5622.7822.78465
Mar 31, 202522.6422.8422.4222.4222.422,023
Mar 28, 202523.7223.8023.1223.2423.241,514
Mar 27, 202524.2024.2023.4623.7423.743,275
Mar 26, 202524.4624.9024.4624.6824.68583
Mar 25, 202524.7024.8424.5024.5624.56959
Mar 24, 202524.9224.9224.9224.9224.92-
Mar 21, 202524.9425.0224.8024.9224.9278
Mar 20, 202525.6225.6224.7225.0825.0810,451
Mar 19, 202526.0626.1425.5425.6225.628,358
Mar 18, 202525.6826.3025.6426.3026.309,418
Mar 17, 202525.3225.3225.3225.3225.32-
Mar 14, 202524.7825.7424.7025.3225.323,198
Mar 13, 202524.2224.9424.0424.6624.661,925
Mar 12, 202524.3024.3023.8224.0424.044,050
Mar 11, 202524.4624.6224.0424.3424.341,665
Mar 10, 202524.9224.9423.9824.5624.5642,330
Mar 7, 202525.0625.0624.5224.9424.946,110
Mar 6, 202524.8025.6424.5825.5025.5035,121
Mar 5, 202523.5224.5223.5224.2424.2415,185
Mar 4, 202522.8022.8022.1022.2222.229,137
Mar 3, 202522.3223.7422.3223.0023.008,822
Feb 28, 202521.9222.1821.8822.1422.143,091
Feb 27, 202522.7822.8022.5222.6022.602,243
Feb 26, 202521.5423.1221.5422.8622.867,911
Feb 25, 202520.9020.9820.8020.9820.981,026
Feb 24, 202521.2621.2621.0821.0821.081,578
Feb 21, 202521.3621.5821.1821.1821.184,189
Feb 20, 202521.6021.7221.2421.3021.30499
Feb 19, 202521.9421.9821.3821.4221.421,265
Feb 18, 202522.0422.0422.0422.0422.04-
Feb 17, 202521.5422.0821.5422.0422.046,130
Feb 14, 202521.3021.5421.3021.5021.504,342
Feb 13, 202521.1221.4021.1221.3021.301,855
Feb 12, 202520.3220.5420.2220.5420.543,026
Feb 11, 202520.4820.4820.3020.4420.444,397
Feb 10, 202521.0421.0421.0421.0421.04-
Feb 7, 202521.7421.7421.0221.0421.041,929
Feb 6, 202520.1221.6420.0221.3421.348,951
Feb 5, 202519.8420.0419.8420.0420.04414
Feb 4, 202519.9719.9719.8019.9419.94-
Feb 3, 202519.7919.7919.4219.6619.662,321
Jan 31, 202519.9020.2219.8220.2220.225,369
Jan 30, 202519.7820.1019.7819.9419.941,014
Jan 29, 202519.4619.5719.4019.5619.561,672
Jan 28, 202518.9919.4918.9319.4919.492,839
Jan 27, 202518.5718.9518.5718.8718.87550
Jan 24, 202518.4018.4018.4018.4018.40-
Jan 23, 202518.1318.4218.0718.4018.401,683
Jan 22, 202518.1018.1018.0918.0918.09394
Jan 21, 202517.8517.8517.8517.8517.85-
Jan 20, 202517.8517.8517.8517.8517.85-
Jan 17, 202517.8517.8517.8517.8517.85-
Jan 16, 202517.7918.0017.7917.8517.855,988
Jan 15, 202517.2917.6317.2817.6317.635,207
Jan 14, 202517.4117.4117.0817.1717.173,486
Jan 13, 202517.1017.1816.7517.1517.158,049
Jan 10, 202517.3417.7116.9216.9216.924,883
Jan 9, 202517.3517.6117.3517.4217.423,519
Jan 8, 202517.9817.9817.9817.9817.98-
Jan 7, 202517.9018.0617.9017.9817.982,080
Jan 6, 202517.8018.0317.6217.8417.84915
Jan 3, 202517.9718.1417.7817.8417.846,197
Jan 2, 202518.6718.6718.1918.2018.202,900
Dec 30, 202418.1618.1618.1618.1618.16-
Dec 27, 202418.3118.3418.1618.1618.163,319
Dec 23, 202417.9018.2117.9018.2118.211,366
Dec 20, 202417.7018.0517.7018.0518.055,078
Dec 19, 202418.0518.0617.9017.9217.923,125
Dec 18, 202418.2918.2918.0518.1418.143,929
Dec 17, 202418.2018.3618.2018.3018.30846
Dec 16, 202418.6518.6518.2018.4018.404,168
Dec 13, 202419.0519.1018.8318.8318.831,104
Dec 12, 202419.5919.7219.2019.2019.204,299
Dec 11, 202419.2719.5619.2719.5419.543,165
Dec 10, 202419.5919.5919.5919.5919.59-
Dec 9, 202418.9819.5918.9819.5919.592,990
Dec 6, 202418.8018.8418.6118.7618.766,082
Dec 5, 202418.5318.8118.5018.7818.786,672
Dec 4, 202418.0918.5018.0818.4618.461,283
Dec 3, 202418.2718.4018.1618.1618.163,688
Dec 2, 202418.2218.3718.2218.2618.262,457
Nov 29, 202418.3118.5018.2918.5018.509,524
Nov 28, 202417.9617.9617.9617.9617.96-
Nov 27, 202418.0118.0117.8917.9617.96985
Nov 26, 202418.2218.3317.9717.9717.9711,434
Nov 25, 202418.2618.2618.2618.2618.26-
Nov 22, 202417.9018.2617.7518.2618.261,338
Nov 21, 202418.1618.1617.8017.9517.952,646
Nov 20, 202418.2318.2918.0918.2718.272,686
Nov 19, 202418.0518.1717.9418.1718.17643
Nov 18, 202418.4918.4918.4918.4918.49-
Nov 15, 202418.5918.8118.4918.4918.49903
Nov 14, 202418.1418.5517.9518.5118.515,989
Nov 13, 202418.8518.9318.5018.5018.508,057
Nov 12, 202419.3619.3618.8918.9018.903,012
Nov 11, 202419.8019.9319.3219.4119.412,171
Nov 8, 202419.4619.8019.4619.7219.72296
Nov 7, 202419.0419.7219.0419.6219.62308
Nov 6, 202419.2719.6518.6718.6718.675,262
Nov 5, 202419.5019.6519.4919.6519.65380
Nov 4, 202419.3119.4119.2619.4119.411,716
Nov 1, 202419.1019.1519.0719.0719.07619
Oct 31, 202419.2019.2519.0019.1219.12848
Oct 30, 202419.6319.6319.1519.3519.351,612
Oct 29, 202419.7520.0419.7319.7319.731,150
Oct 28, 202420.2020.2019.9119.9119.9184
Oct 25, 202419.5420.1419.5420.1420.141,580
Oct 24, 202419.5119.8519.5019.6719.6799
Oct 23, 202419.6219.6219.3119.4919.491,475
Oct 22, 202419.9019.9019.5519.6619.663,539
Oct 21, 202420.2820.4019.7819.8519.853,380
Oct 18, 202420.0420.5420.0220.3020.303,734
Oct 17, 202419.7319.8419.5319.7919.793,199
Oct 16, 202419.6019.9619.6019.7519.752,359
Oct 15, 202419.5219.6919.3119.4319.4312,359
Oct 14, 202420.5420.6019.1019.4819.4813,897
Oct 11, 202420.7220.8220.6620.8220.82732
Oct 10, 202421.2821.2820.5020.8020.80788
Oct 9, 202421.2621.5021.2621.3621.362,726
Oct 8, 202421.2821.4821.2821.4821.481,249
Oct 7, 202421.9621.9621.5621.7221.722,295
Oct 4, 202422.1822.1822.0022.0022.003,891
Oct 3, 202422.4022.5222.0622.0622.061,341
Oct 2, 202422.9022.9022.5422.5422.54484
Oct 1, 202423.4223.4223.0023.0223.02548
Sep 30, 202423.6423.7423.2823.4623.461,870
Sep 27, 202423.1823.3823.1823.3823.3843
Sep 26, 202422.1022.6022.1022.5222.52701
Sep 25, 202421.8021.8021.5821.7021.70621
Sep 24, 202421.7622.0021.6821.6821.681,959
Sep 23, 202421.1621.2021.1021.2021.201,144
Sep 20, 202421.8221.8221.1821.1821.184
Sep 19, 202421.6822.0221.4821.8021.8016,331
Sep 18, 202421.0421.2221.0021.2221.222,200
Sep 17, 202420.9421.1620.9421.1421.14710
Sep 16, 202420.6420.7020.4420.6820.681,013
Sep 13, 202420.6420.7820.5020.6620.66415
Sep 12, 202420.4420.7020.4420.5020.50663
Sep 11, 202420.5220.5220.0820.1220.12260
Sep 10, 202420.4020.5020.2420.3620.36609
Sep 9, 202421.0021.0020.4620.4620.461,037
Sep 6, 202421.1221.1220.6220.7020.70358
Sep 5, 202420.9421.3620.9221.1621.165,847
Sep 4, 202421.2821.4020.9621.0021.002,042
Sep 3, 202422.0622.0621.4221.4221.423,076
Sep 2, 202422.1022.1022.0422.1022.10690
Aug 30, 202422.0022.2622.0022.0622.061,406
Aug 29, 202421.9022.0421.9022.0222.02616
Aug 28, 202421.8021.8021.7221.7221.72250
Aug 27, 202422.0022.0621.9421.9421.94813
Aug 26, 202421.9821.9821.9421.9421.9492
Aug 23, 202421.8021.9621.8021.8221.82349
Aug 22, 202421.9221.9221.6821.6821.68715
Aug 21, 202421.8021.9821.7221.9821.98557
Aug 20, 202421.6021.6021.2221.2221.22460
Aug 19, 202421.3421.6221.3421.5021.502,928
Aug 16, 202421.4821.4821.1821.2221.221,931
Aug 15, 202421.4221.4421.3021.3021.3031
Aug 14, 202421.7021.7021.3221.4421.441,823
Aug 13, 202421.9821.9821.5621.5821.585,371
Aug 12, 202422.1622.2222.0822.1022.101,446
Aug 9, 202422.2222.2422.1422.2222.22535
Aug 8, 202422.5222.5222.1222.3622.361,194
Aug 7, 202423.2023.2022.8022.8822.88674
Aug 6, 202422.4423.0222.4422.8222.821,211
Aug 5, 202421.6422.1421.5421.9421.942,924
Aug 2, 202423.0223.0622.2022.4822.488,056
Aug 1, 202423.7623.7623.7623.7623.7615
Jul 31, 202423.5823.7423.5823.6223.6267
Jul 30, 202423.4023.4223.0023.4223.42533
Jul 29, 202423.5823.7823.4823.4823.482,184
Jul 26, 202423.8623.9023.6623.6623.66909
Jul 25, 202423.6023.9023.4023.9023.902,806
Jul 24, 202423.7624.1223.7623.9023.9051
Jul 23, 202424.1424.1423.6423.9823.981,781
Jul 22, 202424.2024.3224.2024.2224.22189
Jul 19, 202424.3024.3024.0024.0224.02951
Jul 18, 202424.4624.4624.4024.4024.4037
Jul 17, 202424.5024.5024.4024.4024.4029
Jul 16, 202424.9024.9024.2024.3024.30699
Jul 15, 202425.1425.2424.8425.0025.00211
Jul 12, 202424.8025.1024.8025.1025.10600
Jul 11, 2024 0.7 Dividend
Jul 11, 202424.8824.8824.6424.7424.74302
Jul 10, 202425.6225.6225.4825.4824.7820
Jul 9, 202426.1626.1626.1626.1625.44375
Jul 8, 202425.7025.7025.6225.6224.92319
Jul 5, 202425.7425.7425.7425.7425.03133
Jul 4, 202425.8025.8625.5825.7825.072,163
Jul 3, 202425.5225.7625.4225.7425.03841
Jul 2, 202425.2425.2425.2425.2424.55-
Jul 1, 202425.6425.6425.2825.2824.59111
Jun 28, 202425.5225.5225.2425.2424.55110
Jun 27, 202425.2025.2025.2025.2024.51-
Jun 26, 202425.1825.2025.1825.2024.51200
Jun 25, 202425.6225.7625.4625.7625.05337
Jun 24, 202425.3225.7825.3225.7825.0729
Jun 21, 202425.0425.0624.9825.0624.371,400
Jun 20, 202424.9025.2024.9025.2024.5161
Jun 19, 202425.0025.0024.9424.9424.25105
Jun 18, 202424.5424.5424.5424.5423.87-
Jun 17, 202424.9424.9424.5424.5423.87-
Jun 14, 202425.0625.0624.6624.6824.001,897
Jun 13, 202425.4025.4025.1625.1624.47240
Jun 12, 202425.7625.9625.5025.5024.801,032
Jun 11, 202425.7825.7825.6025.6024.9042
Jun 10, 202425.9426.2225.9426.2225.5020
Jun 7, 202426.3626.3626.0026.1625.44308
Jun 6, 202425.9426.1225.7426.1225.40599
Jun 5, 202426.6226.9026.1826.1825.46230
Jun 4, 202426.2026.2025.4025.4024.702,397
Jun 3, 202427.0227.0226.4426.5025.77352
May 31, 202426.3026.6226.2226.6225.891,800
May 30, 202426.4826.4826.3626.3625.641
May 29, 202426.6026.6026.2626.5625.8312
May 28, 202427.0227.0226.8226.9426.20203
May 27, 202426.7827.1626.7827.1626.4172
May 24, 202426.6626.7226.6626.7225.9975
May 23, 202426.5426.7026.5426.7025.9743
May 22, 202426.1826.5026.1826.5025.77508
May 21, 202426.3826.9226.3826.9226.182,057
May 20, 202426.4226.7026.4226.5825.85670
May 17, 202426.2026.2026.0026.1625.44516
May 16, 202425.9426.1625.9025.9025.19156
May 15, 202425.7425.7825.7425.7825.0722
May 14, 202425.6825.8025.6825.8025.093
May 13, 202425.5025.5625.4225.4224.72374
May 10, 202425.6625.8225.4425.4424.74694
May 9, 202425.0825.2625.0825.2624.57204
May 8, 202425.4025.4024.7824.7824.101,003
May 7, 202425.8025.8025.2425.5024.80661
May 6, 202425.6225.8425.6225.8425.133
May 3, 202425.8625.8625.6625.6624.96645
May 2, 202425.1825.6025.1825.6024.90506
Apr 30, 202425.2825.2825.0225.0224.33338
Apr 29, 202425.5825.5825.3425.4424.74261
Apr 26, 202425.3225.3225.3025.3024.603
Apr 25, 202424.8425.0624.8425.0624.3780
Apr 24, 202425.1625.2425.0025.0024.311,068
Apr 23, 202425.1625.1624.7424.7424.06145

Related Tickers

USX1.DE United States Steel Corporation
35.24
0.00%
 
ARRD.DE ArcelorMittal S.A.
25.65
+6.17%
 
KCO.DE Klöckner & Co SE
6.75
+4.65%
 
SZG.DE Salzgitter AG
21.80
+3.51%