Prague - Delayed Quote CZK

Voestalpine AG (VOE.PR)

Compare
527.00
+10.40
+(2.01%)
At close: 12:53:21 PM GMT+2
Currency in CZK
Download
Date Open High Low Close Adj Close Volume
Apr 10, 2025527.00527.00527.00527.00527.0020
Apr 9, 2025516.60516.60516.60516.60516.604
Apr 8, 2025560.00560.00560.00560.00560.00-
Apr 7, 2025560.00560.00560.00560.00560.00-
Apr 4, 2025560.00560.00560.00560.00560.00-
Apr 3, 2025677.00677.00560.00560.00560.0040
Apr 2, 2025594.60594.60594.60594.60594.60-
Apr 1, 2025594.60594.60594.60594.60594.60-
Mar 31, 2025594.60594.60594.60594.60594.60-
Mar 28, 2025594.60594.60594.60594.60594.60-
Mar 27, 2025594.60594.60594.60594.60594.6030
Mar 26, 2025606.80606.80606.80606.80606.8076
Mar 25, 2025623.40623.40608.80611.60611.60266
Mar 24, 2025625.60625.60625.60625.60625.6012
Mar 21, 2025630.00630.00630.00630.00630.00-
Mar 20, 2025630.00630.00630.00630.00630.005
Mar 19, 2025600.00649.00600.00649.00649.00348
Mar 18, 2025618.00618.00618.00618.00618.00-
Mar 17, 2025618.00618.00618.00618.00618.00-
Mar 14, 2025618.00618.00618.00618.00618.00-
Mar 13, 2025618.00618.00618.00618.00618.00-
Mar 12, 2025618.00618.00618.00618.00618.00-
Mar 11, 2025618.00618.00618.00618.00618.0064
Mar 10, 2025621.40621.40621.40621.40621.40-
Mar 7, 2025621.40621.40621.40621.40621.40-
Mar 6, 2025621.40621.40621.40621.40621.4050
Mar 5, 2025589.00603.00589.00603.00603.00139
Mar 4, 2025572.20572.80572.20572.80572.80100
Mar 3, 2025564.00564.00564.00564.00564.00-
Feb 28, 2025564.00564.00564.00564.00564.00-
Feb 27, 2025564.00564.00564.00564.00564.00-
Feb 26, 2025564.00564.00564.00564.00564.0028
Feb 25, 2025544.80544.80544.80544.80544.80-
Feb 24, 2025544.80544.80544.80544.80544.80-
Feb 21, 2025544.80544.80544.80544.80544.80-
Feb 20, 2025544.80544.80544.80544.80544.8028
Feb 19, 2025546.80546.80546.80546.80546.80-
Feb 18, 2025546.80546.80546.80546.80546.8060
Feb 17, 2025545.00546.60545.00545.20545.20525
Feb 14, 2025532.40537.00532.40537.00537.00101
Feb 13, 2025530.00530.00530.00530.00530.0050
Feb 12, 2025519.00519.00519.00519.00519.00-
Feb 11, 2025519.00519.00519.00519.00519.008
Feb 10, 2025545.00545.00524.20524.20524.2026
Feb 7, 2025529.60529.60529.60529.60529.6050
Feb 6, 2025501.20501.20501.20501.20501.20-
Feb 5, 2025501.20501.20501.20501.20501.20-
Feb 4, 2025501.20501.20501.20501.20501.20-
Feb 3, 2025501.20501.20501.20501.20501.2025
Jan 31, 2025497.20510.20497.20510.20510.205
Jan 30, 2025481.00481.00481.00481.00481.00-
Jan 29, 2025481.00481.00481.00481.00481.00-
Jan 28, 2025481.00481.00481.00481.00481.0050
Jan 27, 2025478.80478.80478.80478.80478.80-
Jan 24, 2025478.80478.80478.80478.80478.8042
Jan 23, 2025457.00457.00457.00457.00457.00-
Jan 22, 2025457.00457.00457.00457.00457.00-
Jan 21, 2025457.00457.00457.00457.00457.00-
Jan 20, 2025457.00457.00457.00457.00457.0010
Jan 17, 2025456.60456.60456.60456.60456.60-
Jan 16, 2025456.60456.60456.60456.60456.607
Jan 15, 2025433.70433.70433.70433.70433.70-
Jan 14, 2025433.70433.70433.70433.70433.7050
Jan 13, 2025430.90430.90430.90430.90430.902
Jan 10, 2025439.60439.60439.60439.60439.6020
Jan 9, 2025442.20442.20442.20442.20442.2030
Jan 8, 2025447.10447.10447.10447.10447.1040
Jan 7, 2025453.50453.50453.50453.50453.50-
Jan 6, 2025453.50453.50453.50453.50453.50-
Jan 3, 2025453.50453.50453.50453.50453.5050
Jan 2, 2025463.90463.90463.90463.90463.90-
Dec 30, 2024463.90463.90463.90463.90463.90-
Dec 27, 2024463.90463.90463.90463.90463.9015
Dec 23, 2024468.40468.40468.40468.40468.40-
Dec 20, 2024468.40468.40468.40468.40468.40-
Dec 19, 2024468.40468.40468.40468.40468.40-
Dec 18, 2024468.40468.40468.40468.40468.40-
Dec 17, 2024468.40468.40468.40468.40468.40-
Dec 16, 2024468.40468.40468.40468.40468.40-
Dec 13, 2024468.40468.40468.40468.40468.40-
Dec 12, 2024468.40468.40468.40468.40468.40-
Dec 11, 2024468.40468.40468.40468.40468.40-
Dec 10, 2024468.40468.40468.40468.40468.40-
Dec 9, 2024468.40468.40468.40468.40468.40-
Dec 6, 2024468.40468.40468.40468.40468.40-
Dec 5, 2024468.40468.40468.40468.40468.40-
Dec 4, 2024468.40468.40468.40468.40468.40-
Dec 3, 2024468.40468.40468.40468.40468.40-
Dec 2, 2024468.40468.40468.40468.40468.401
Nov 29, 2024462.10462.10462.10462.10462.10-
Nov 28, 2024462.10462.10462.10462.10462.10-
Nov 27, 2024462.10462.10462.10462.10462.10-
Nov 26, 2024462.10462.10462.10462.10462.10-
Nov 25, 2024462.10462.10462.10462.10462.10-
Nov 22, 2024462.10462.10462.10462.10462.10-
Nov 21, 2024462.10462.10462.10462.10462.1030
Nov 20, 2024466.20466.20466.20466.20466.20-
Nov 19, 2024466.20466.20466.20466.20466.20-
Nov 18, 2024466.20466.20466.20466.20466.20-
Nov 15, 2024466.20466.20466.20466.20466.20-
Nov 14, 2024461.70466.20461.70466.20466.2030
Nov 13, 2024501.60501.60501.60501.60501.60-
Nov 12, 2024501.60501.60501.60501.60501.60-
Nov 11, 2024501.60501.60501.60501.60501.60-
Nov 8, 2024501.60501.60501.60501.60501.60-
Nov 7, 2024501.60501.60501.60501.60501.60-
Nov 6, 2024501.60501.60501.60501.60501.60-
Nov 5, 2024501.60501.60501.60501.60501.6060
Nov 4, 2024488.90488.90488.90488.90488.90-
Nov 1, 2024488.90488.90488.90488.90488.9040
Oct 31, 2024500.00500.00500.00500.00500.00-
Oct 30, 2024500.00500.00500.00500.00500.00-
Oct 29, 2024500.00500.00500.00500.00500.00-
Oct 25, 2024500.00500.00500.00500.00500.00470
Oct 24, 2024505.40505.40505.40505.40505.40-
Oct 23, 2024505.40505.40505.40505.40505.40-
Oct 22, 2024505.40505.40505.40505.40505.4010
Oct 21, 2024497.00497.00497.00497.00497.00-
Oct 18, 2024497.00497.00497.00497.00497.00-
Oct 17, 2024497.00497.00497.00497.00497.00-
Oct 16, 2024497.00497.00497.00497.00497.00-
Oct 15, 2024497.00497.00497.00497.00497.00-
Oct 14, 2024518.60518.60497.00497.00497.00144
Oct 11, 2024545.40545.40545.40545.40545.40-
Oct 10, 2024545.40545.40545.40545.40545.40-
Oct 9, 2024545.40545.40545.40545.40545.40-
Oct 8, 2024545.40545.40545.40545.40545.4010
Oct 7, 2024556.60556.60556.60556.60556.60-
Oct 4, 2024556.60556.60556.60556.60556.60-
Oct 3, 2024562.00562.00556.60556.60556.6022
Oct 2, 2024583.80583.80568.40568.40568.4063
Oct 1, 2024594.60594.60594.60594.60594.6022
Sep 30, 2024536.80536.80536.80536.80536.80-
Sep 27, 2024536.80536.80536.80536.80536.80-
Sep 26, 2024536.80536.80536.80536.80536.80-
Sep 25, 2024536.80536.80536.80536.80536.80-
Sep 24, 2024536.80536.80536.80536.80536.80-
Sep 23, 2024536.80536.80536.80536.80536.80-
Sep 20, 2024536.80536.80536.80536.80536.80-
Sep 19, 2024536.80536.80536.80536.80536.80-
Sep 18, 2024536.80536.80536.80536.80536.80-
Sep 17, 2024560.00560.00536.80536.80536.8020
Sep 16, 2024518.40518.40518.40518.40518.40-
Sep 13, 2024518.40518.40518.40518.40518.40-
Sep 12, 2024507.40518.40507.40518.40518.4083
Sep 11, 2024546.20546.20546.20546.20546.20-
Sep 10, 2024546.20546.20546.20546.20546.20-
Sep 9, 2024546.20546.20546.20546.20546.20-
Sep 6, 2024546.20546.20546.20546.20546.20-
Sep 5, 2024546.20546.20546.20546.20546.20-
Sep 4, 2024546.20546.20546.20546.20546.20-
Sep 3, 2024546.20546.20546.20546.20546.20-
Sep 2, 2024546.20546.20546.20546.20546.20-
Aug 30, 2024546.20546.20546.20546.20546.20-
Aug 29, 2024546.20546.20546.20546.20546.20-
Aug 28, 2024546.20546.20546.20546.20546.20-
Aug 27, 2024546.20546.20546.20546.20546.20-
Aug 26, 2024546.20546.20546.20546.20546.20-
Aug 23, 2024546.20546.20546.20546.20546.20-
Aug 22, 2024546.20546.20546.20546.20546.20-
Aug 21, 2024546.20546.20546.20546.20546.20-
Aug 20, 2024546.20546.20546.20546.20546.2023
Aug 19, 2024546.20546.20546.20546.20546.20-
Aug 16, 2024546.20546.20546.20546.20546.2020
Aug 15, 2024546.60546.60546.60546.60546.60-
Aug 14, 2024546.60546.60546.60546.60546.60-
Aug 13, 2024546.60546.60546.60546.60546.601
Aug 12, 2024562.40562.40562.40562.40562.401
Aug 9, 2024577.40577.40577.40577.40577.40-
Aug 8, 2024577.40577.40577.40577.40577.40-
Aug 7, 2024577.40577.40577.40577.40577.40-
Aug 6, 2024577.40577.40577.40577.40577.4020
Aug 5, 2024558.80558.80558.80558.80558.8020
Aug 2, 2024588.00588.00580.00580.00580.0070
Aug 1, 2024610.00610.00610.00610.00610.00-
Jul 31, 2024610.00610.00610.00610.00610.0020
Jul 30, 2024600.00600.00597.00597.00597.0035
Jul 29, 2024606.00606.00606.00606.00606.0027
Jul 26, 2024615.00615.00615.00615.00615.00-
Jul 25, 2024615.00615.00615.00615.00615.00-
Jul 24, 2024615.00615.00615.00615.00615.00-
Jul 23, 2024615.00615.00615.00615.00615.00-
Jul 22, 2024615.00615.00615.00615.00615.00-
Jul 19, 2024615.00615.00615.00615.00615.0055
Jul 18, 2024617.80617.80617.80617.80617.80-
Jul 17, 2024617.80617.80617.80617.80617.80-
Jul 16, 2024617.80617.80617.80617.80617.8010
Jul 15, 2024639.00639.00639.00639.00639.00-
Jul 12, 2024639.00639.00639.00639.00639.00-
Jul 11, 2024 17.55 Dividend
Jul 11, 2024639.00639.00639.00639.00639.00-
Jul 10, 2024639.00639.00639.00639.00638.30-
Jul 9, 2024639.00639.00639.00639.00638.30-
Jul 8, 2024639.00639.00639.00639.00638.30-
Jul 4, 2024639.00639.00639.00639.00638.30-
Jul 3, 2024675.00675.00639.00639.00638.3048
Jul 2, 2024640.00640.00640.00640.00639.30-
Jul 1, 2024640.00640.00640.00640.00639.30-
Jun 28, 2024640.00640.00640.00640.00639.3080
Jun 27, 2024637.40637.40637.40637.40636.70-
Jun 26, 2024637.40637.40637.40637.40636.70-
Jun 25, 2024637.40637.40637.40637.40636.70-
Jun 24, 2024637.40637.40637.40637.40636.7030
Jun 21, 2024620.20620.20620.20620.20619.52-
Jun 20, 2024620.20620.20620.20620.20619.52-
Jun 19, 2024620.20620.20620.20620.20619.52-
Jun 18, 2024620.20620.20620.20620.20619.52-
Jun 17, 2024620.20620.20620.20620.20619.52-
Jun 14, 2024624.00624.00620.20620.20619.5260
Jun 13, 2024649.40649.40649.40649.40648.69-
Jun 12, 2024649.40649.40649.40649.40648.69-
Jun 11, 2024649.40649.40649.40649.40648.6920
Jun 10, 2024633.20633.20633.20633.20632.51-
Jun 7, 2024633.20633.20633.20633.20632.51-
Jun 6, 2024633.20633.20633.20633.20632.5116
Jun 5, 2024654.40654.40654.40654.40653.68-
Jun 4, 2024683.00683.00654.40654.40653.6821
Jun 3, 2024683.00683.00683.00683.00682.2520
May 31, 2024663.20663.20663.20663.20662.47-
May 30, 2024663.20663.20663.20663.20662.47-
May 29, 2024663.20663.20663.20663.20662.47-
May 28, 2024663.20663.20663.20663.20662.47-
May 27, 2024663.20663.20663.20663.20662.47-
May 24, 2024663.20663.20663.20663.20662.47-
May 23, 2024663.20663.20663.20663.20662.4710
May 22, 2024635.40635.40635.40635.40634.70-
May 21, 2024635.40635.40635.40635.40634.70-
May 20, 2024635.40635.40635.40635.40634.70-
May 17, 2024635.40635.40635.40635.40634.70-
May 16, 2024635.40635.40635.40635.40634.70-
May 15, 2024635.40635.40635.40635.40634.70-
May 14, 2024635.40635.40635.40635.40634.70-
May 13, 2024635.40635.40635.40635.40634.702
May 10, 2024638.60638.60638.60638.60637.90-
May 9, 2024638.60638.60638.60638.60637.90-
May 7, 2024638.60638.60638.60638.60637.90-
May 6, 2024638.60638.60638.60638.60637.90-
May 3, 2024638.60638.60638.60638.60637.90-
May 2, 2024638.60638.60638.60638.60637.90-
Apr 30, 2024638.60638.60638.60638.60637.90-
Apr 29, 2024638.60638.60638.60638.60637.90-
Apr 26, 2024638.60638.60638.60638.60637.90-
Apr 25, 2024638.60638.60638.60638.60637.90-
Apr 24, 2024638.60638.60638.60638.60637.90-
Apr 23, 2024638.60638.60638.60638.60637.90-
Apr 22, 2024638.60638.60638.60638.60637.90-
Apr 19, 2024638.60638.60638.60638.60637.90-
Apr 18, 2024638.60638.60638.60638.60637.90-
Apr 17, 2024638.60638.60638.60638.60637.90-
Apr 16, 2024658.20658.20638.60638.60637.9092
Apr 15, 2024690.80690.80690.80690.80690.04-
Apr 12, 2024690.80690.80690.80690.80690.04-
Apr 11, 2024690.80690.80690.80690.80690.04-
Apr 10, 2024690.80690.80690.80690.80690.0420

Related Tickers

NPSCY Nippon Steel Corporation
6.77
-0.45%
 
WS Worthington Steel, Inc.
23.51
-4.55%
 
SID Companhia Siderúrgica Nacional
1.4050
-3.77%
 
GGB Gerdau S.A.
2.4350
-3.38%
 
MT ArcelorMittal S.A.
25.62
-5.00%
 
CLF Cleveland-Cliffs Inc.
7.21
-9.29%