XETRA - Delayed Quote EUR

Voestalpine AG (VAS.DE)

Compare
17.34
+0.17
+(0.99%)
As of 2:08:18 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202517.2917.5417.2817.3417.345,179
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 0.70 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
Apr 22, 202425.2025.2025.0225.0224.33160
Apr 19, 202424.8025.2224.8024.9024.22137
Apr 18, 202424.9424.9424.9424.9424.25-
Apr 17, 202425.5025.5024.7624.7624.081,097
Apr 16, 202426.0426.0425.0825.4024.703,391
Apr 15, 202427.2027.2026.7826.7826.04817
Apr 12, 202427.2427.4426.8626.8626.121,965
Apr 11, 202427.1627.2826.8626.8626.121,039
Apr 10, 202427.2427.2427.1827.1826.43200
Apr 9, 202427.1027.1826.9026.9026.16473
Apr 8, 202426.7826.8026.6626.8026.0637
Apr 5, 202426.5826.8026.5826.7025.97380
Apr 4, 202426.5026.8626.5026.8426.102,449
Apr 3, 202425.4425.4425.4425.4424.74-
Apr 2, 202425.9226.1425.4425.4424.741,720
Mar 28, 202425.9425.9425.7225.9025.19606
Mar 27, 202425.9226.1425.9226.1425.42442
Mar 26, 202425.6025.7225.6025.7225.011,249
Mar 25, 202425.8825.8825.7825.7825.07623
Mar 22, 202425.8625.9225.6825.6824.974,031
Mar 21, 202425.6625.8625.6625.8025.091,332
Mar 20, 202424.7424.7424.7424.7424.062
Mar 19, 202424.8825.1824.8625.1824.491,358
Mar 18, 202425.0225.3025.0025.3024.60297
Mar 15, 202425.3625.3624.9024.9024.2234
Mar 14, 202425.7625.7625.2025.3824.682,432
Mar 13, 202425.2225.6225.1225.6224.92727
Mar 12, 202424.7225.4024.7225.3824.681,981
Mar 11, 202424.1824.6824.1624.6824.00904
Mar 8, 202424.3824.4624.3824.4623.7978
Mar 7, 202424.2224.6024.2224.5423.87830
Mar 6, 202424.5024.7224.2624.2623.59368
Mar 5, 202425.1025.1624.2224.5023.833,705
Mar 4, 202425.5425.5425.0225.1224.43410
Mar 1, 202425.4425.5225.3625.5024.80142
Feb 29, 202425.3025.3025.3025.3024.60-
Feb 28, 202425.5825.6025.3025.3024.6045
Feb 27, 202425.6025.6025.5825.5824.882
Feb 26, 202425.2025.2625.0825.2624.57517
Feb 23, 202425.3425.3425.3025.3024.6073
Feb 22, 202425.4425.4425.1225.1224.43513
Feb 21, 202425.4025.4025.2825.2824.59217
Feb 20, 202425.4025.4025.2625.3424.641,061
Feb 19, 202425.8225.8225.3825.4624.7623
Feb 16, 202425.3025.3025.3025.3024.60-
Feb 15, 202425.5025.5425.3025.3024.60546
Feb 14, 202425.3825.3825.0625.2024.5171
Feb 13, 202425.9625.9625.2625.2624.57192
Feb 12, 202426.0026.0025.7225.7225.01274
Feb 9, 202426.1226.1225.7025.7024.992,990
Feb 8, 202426.0426.2625.9025.9025.19785
Feb 7, 202426.2026.2025.9025.9025.191,515
Feb 6, 202426.9827.3626.9827.3626.6170
Feb 5, 202427.1427.1426.9826.9826.2435
Feb 2, 202427.5227.6827.3827.3826.63493
Feb 1, 202427.5427.5427.5027.5026.7425
Jan 31, 202427.4027.5827.4027.5826.82109
Jan 30, 202427.2027.3827.1427.3826.631,020
Jan 29, 202427.6427.8027.6427.8027.04219
Jan 26, 202427.6027.8827.5827.6626.90310
Jan 25, 202427.9427.9427.8027.8027.0448
Jan 24, 202427.7027.9627.7027.9627.191
Jan 23, 202427.4227.5227.3227.5226.76361
Jan 22, 202426.9627.2626.9027.2626.511,436
Jan 19, 202427.2627.2626.8226.8226.081,101
Jan 18, 202426.6027.0826.6026.9626.22306
Jan 17, 202426.3626.6826.3626.5025.7767
Jan 16, 202426.5626.7626.5626.7626.0276
Jan 15, 202426.9626.9626.5426.5625.831,495

Related Tickers

USX1.DE United States Steel Corporation
35.77
0.00%
 
ARRD.DE ArcelorMittal S.A.
22.39
+2.57%
 
KCO.DE Klöckner & Co SE
4.5150
+1.57%
 
SZG.DE Salzgitter AG
16.03
+3.15%
 
X United States Steel Corporation
36.95
+1.26%