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

Vienna - Delayed Quote EUR

Voestalpine AG (VOE.VI)

23.10
-0.68
(-2.86%)
As of 12:33:42 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202523.7423.8822.9823.1023.1065,337
May 5, 202523.8623.9023.6223.7823.7886,502
May 2, 202523.2424.2223.2423.8023.80233,232
Apr 30, 202523.3623.3822.7023.1623.16300,583
Apr 29, 202523.0023.5023.0023.2023.20207,719
Apr 28, 202522.8023.1822.7623.0023.00174,312
Apr 25, 202522.5622.9022.3622.6822.68197,014
Apr 24, 202522.3622.5622.1222.5022.50162,870
Apr 23, 202521.8022.8821.7422.2822.28405,682
Apr 22, 202521.4021.7021.2021.5621.56221,986
Apr 17, 202521.5021.5221.0621.4021.40140,080
Apr 16, 202521.3821.5220.9021.3621.36249,972
Apr 15, 202521.4021.7621.2021.5221.52274,300
Apr 14, 202520.9821.2620.5821.1221.12241,506
Apr 11, 202520.5020.5019.8020.2020.20191,058
Apr 10, 202522.6622.6820.0020.0020.00562,028
Apr 9, 202520.0020.5019.7020.0820.08308,660
Apr 8, 202520.4421.1020.0820.5020.50496,258
Apr 7, 202518.5120.7418.2019.6719.67857,517
Apr 4, 202521.7021.7019.7020.5620.56746,207
Apr 3, 202522.0022.4221.7421.9621.96316,376
Apr 2, 202522.8822.9422.5022.7422.74106,476
Apr 1, 202522.6423.2422.5622.8622.86129,363
Mar 31, 202522.8222.9022.4622.5022.50279,942
Mar 28, 202523.6223.8823.0623.3223.32273,518
Mar 27, 202524.3224.3623.5223.7423.74351,672
Mar 26, 202524.6024.9224.3424.7624.76212,095
Mar 25, 202524.9024.9024.3424.5624.56182,677
Mar 24, 202525.3425.6224.8024.8024.80226,966
Mar 21, 202525.0225.2824.6025.0025.001,755,756
Mar 20, 202525.4225.6624.7025.0825.08361,655
Mar 19, 202526.1226.1625.4625.5625.56290,748
Mar 18, 202525.6026.3025.6026.2226.22395,169
Mar 17, 202525.4025.7024.6825.5425.54197,373
Mar 14, 202524.6425.8024.6025.4025.40449,572
Mar 13, 202524.0024.9223.8224.6624.66279,779
Mar 12, 202524.4624.5223.8224.0424.04268,180
Mar 11, 202524.4624.6223.9424.4224.42344,963
Mar 10, 202525.1025.1224.0624.6224.62363,446
Mar 7, 202525.3025.3024.5225.0225.02456,079
Mar 6, 202524.4025.7424.4025.4225.42799,352
Mar 5, 202522.9224.5822.9024.2424.24815,667
Mar 4, 202522.8822.9022.0222.2222.22464,081
Mar 3, 202522.1823.7822.1823.0023.00511,449
Feb 28, 202522.0022.2221.7422.1222.12424,224
Feb 27, 202522.8022.8022.4822.6022.60327,040
Feb 26, 202521.3623.0621.3422.8822.88730,473
Feb 25, 202521.0021.1220.7820.9820.98306,818
Feb 24, 202521.2421.3221.0021.0821.08262,359
Feb 21, 202521.2021.5221.1621.1821.18237,258
Feb 20, 202521.4021.7221.2421.3021.30223,119
Feb 19, 202521.9422.0421.2821.4221.42298,291
Feb 18, 202522.2222.2221.8021.8621.86344,649
Feb 17, 202521.4622.2221.4422.0422.04551,927
Feb 14, 202521.3021.8621.1621.5021.50363,382
Feb 13, 202520.8021.5220.8021.3021.30438,166
Feb 12, 202520.1220.6020.0820.5420.54370,059
Feb 11, 202520.3620.6420.3620.5020.50402,849
Feb 10, 202520.7021.0020.5020.6820.68379,965
Feb 7, 202521.7022.0021.0221.0221.02419,789
Feb 6, 202520.0021.6420.0021.2621.26818,942
Feb 5, 202519.8620.0619.7619.8519.85169,023
Feb 4, 202519.9020.0619.6619.8919.89320,945
Feb 3, 202519.7619.8219.4419.6619.66410,024
Jan 31, 202520.0020.2619.8220.2420.24391,011
Jan 30, 202519.7720.1219.6819.9419.94340,771
Jan 29, 202519.4519.5919.2819.5719.57327,005
Jan 28, 202519.0819.4718.9019.4519.45383,975
Jan 27, 202518.7018.9518.4818.8718.87219,231
Jan 24, 202518.5319.0118.4318.7218.72272,048
Jan 23, 202518.0018.4218.0018.4018.40226,415
Jan 22, 202518.2218.2817.9817.9817.98224,893
Jan 21, 202518.4218.4518.2018.3018.30192,345
Jan 20, 202518.3318.5018.0118.4418.44274,027
Jan 17, 202518.0218.2717.9718.1618.16297,199
Jan 16, 202517.8818.0117.7017.8517.85403,287
Jan 15, 202517.2017.6417.2017.6317.63280,271
Jan 14, 202517.3417.4817.1017.1617.16300,439
Jan 13, 202517.0017.3116.7117.1417.14442,185
Jan 10, 202517.4817.7816.8616.9216.92584,267
Jan 9, 202517.4417.6017.3317.4117.41269,841
Jan 8, 202517.9718.0617.4217.4517.45438,798
Jan 7, 202518.0018.1217.7817.9717.97214,718
Jan 6, 202517.8018.0317.5217.9017.90285,767
Jan 3, 202518.0018.2017.6917.7217.72589,844
Jan 2, 202518.5018.6918.1118.1318.13197,551
Dec 30, 202418.1018.3318.0518.3318.33239,373
Dec 27, 202418.2018.4918.1318.1618.16297,675
Dec 23, 202418.0018.2017.7518.2018.20278,228
Dec 20, 202417.7818.0617.5517.9917.99826,490
Dec 19, 202418.1018.1317.8117.9017.90511,083
Dec 18, 202418.2518.3318.0218.1318.13430,810
Dec 17, 202418.2418.3718.1018.3018.30477,311
Dec 16, 202418.5518.7418.1618.2318.23471,179
Dec 13, 202419.1019.1918.7518.8218.82423,502
Dec 12, 202419.5319.7919.1219.2019.20339,806
Dec 11, 202419.3519.6319.2419.5319.53237,392
Dec 10, 202419.2519.4419.2019.4019.40303,013
Dec 9, 202418.9219.6318.9219.4119.41492,202
Dec 6, 202418.8018.9818.5518.8018.80224,318
Dec 5, 202418.4818.9018.4218.8318.83585,176
Dec 4, 202418.0518.5717.9518.4618.46520,983
Dec 3, 202418.2018.4318.1418.1418.14300,401
Dec 2, 202418.3218.4118.1518.1818.18592,029
Nov 29, 202418.2518.4418.2518.3218.32376,942
Nov 28, 202418.2818.3918.1618.2118.21229,287
Nov 27, 202418.0218.0917.7817.9617.96317,501
Nov 26, 202418.1618.3417.9317.9717.97449,379
Nov 25, 202418.3618.6918.0118.4018.409,258,592
Nov 22, 202418.0018.2817.6818.2818.28405,146
Nov 21, 202418.2118.2117.7817.9517.95430,340
Nov 20, 202418.1318.3618.0718.2718.27318,908
Nov 19, 202418.5618.7517.9118.1318.13429,761
Nov 18, 202418.3418.6318.2818.5618.56312,801
Nov 15, 202418.6018.8518.3518.4318.43521,429
Nov 14, 202418.1018.6017.8618.4818.48496,728
Nov 13, 202418.9918.9918.1218.1218.12725,625
Nov 12, 202419.3519.4518.8119.0119.01540,612
Nov 11, 202419.7819.8919.3419.4119.41215,399
Nov 8, 202419.6719.8619.3019.6719.67329,377
Nov 7, 202419.0019.8619.0019.5619.56549,795
Nov 6, 202419.2019.6918.5518.7918.79648,348
Nov 5, 202419.4619.6719.4619.6419.64213,438
Nov 4, 202419.2019.3919.1319.3819.38271,178
Nov 1, 202419.0719.1918.9819.1419.14208,801
Oct 31, 202419.1619.3619.0019.0519.05363,478
Oct 30, 202419.6019.6919.1219.3619.36413,132
Oct 29, 202419.9020.0019.6219.7219.72321,955
Oct 28, 202420.0420.2219.6019.9119.91217,241
Oct 25, 202419.7020.2019.5220.1220.12303,020
Oct 24, 202419.4219.8819.4219.6519.65311,906
Oct 23, 202419.5019.7319.2919.5019.50278,888
Oct 22, 202419.9019.9019.4719.4719.47345,646
Oct 21, 202420.4220.4219.6819.7919.79324,293
Oct 18, 202419.8020.5219.8020.2820.28471,868
Oct 17, 202419.8819.8819.4819.8019.80261,037
Oct 16, 202419.4819.9719.4619.7319.73412,861
Oct 15, 202419.8819.9019.3019.4119.41616,342
Oct 14, 202420.7020.7019.0019.3919.391,016,871
Oct 11, 202420.7020.9020.5620.6420.64327,862
Oct 10, 202421.4221.4220.4420.6820.68524,450
Oct 9, 202421.3021.4821.1421.3421.34254,299
Oct 8, 202421.5021.5021.0221.3021.30286,655
Oct 7, 202422.0822.0821.5221.7221.72279,156
Oct 4, 202422.1022.3821.9822.0022.00190,796
Oct 3, 202422.4022.5021.9622.0622.06222,124
Oct 2, 202422.8422.9622.4422.5822.58251,668
Oct 1, 202423.3623.4622.9023.0223.02284,291
Sep 30, 202423.5023.8223.1823.3823.38433,967
Sep 27, 202422.7423.4622.7423.4423.44424,657
Sep 26, 202421.9222.8221.9222.6022.60383,874
Sep 25, 202421.6621.9021.5221.7021.70192,075
Sep 24, 202421.5022.0221.5021.6621.66259,660
Sep 23, 202421.2421.2621.0221.2021.20159,245
Sep 20, 202421.9021.9021.1621.1821.18756,976
Sep 19, 202421.3222.0821.3221.8021.80540,554
Sep 18, 202421.2221.3221.0021.2221.22342,580
Sep 17, 202420.8021.2020.7621.1621.16285,326
Sep 16, 202420.5420.7220.4620.6820.68198,739
Sep 13, 202420.6620.9220.5420.6420.64268,006
Sep 12, 202420.3420.8020.3420.5020.50266,058
Sep 11, 202420.4020.6820.1020.1020.10221,401
Sep 10, 202420.3420.6620.1620.3220.32266,463
Sep 9, 202420.9020.9220.4220.4220.42230,357
Sep 6, 202421.0821.1220.6020.7020.70248,226
Sep 5, 202421.0221.3820.8021.1221.12212,794
Sep 4, 202421.3221.4620.9821.0021.00298,952
Sep 3, 202421.9222.1021.3221.4221.42346,248
Sep 2, 202422.0022.1821.8022.0022.00119,125
Aug 30, 202421.9622.2821.9022.0822.08393,477
Aug 29, 202421.8222.0221.8021.9421.94149,408
Aug 28, 202422.1422.1421.6621.7021.70127,203
Aug 27, 202422.0422.1621.8421.8821.88129,338
Aug 26, 202421.9822.0221.8621.9421.9496,298
Aug 23, 202421.6021.9421.6021.8221.82151,442
Aug 22, 202421.9622.0021.6021.6621.66195,685
Aug 21, 202421.7822.1021.7221.9821.98293,967
Aug 20, 202421.7021.7821.2221.2221.22224,184
Aug 19, 202421.4421.7021.2621.5021.50175,317
Aug 16, 202421.6021.6021.1221.2221.22261,180
Aug 15, 202421.4421.5021.1021.3021.30197,534
Aug 14, 202421.6621.7221.3421.3821.38220,904
Aug 13, 202422.0822.0821.4821.5621.56285,946
Aug 12, 202422.2222.3222.0622.0822.08126,447
Aug 9, 202422.4022.6822.0622.1222.12211,434
Aug 8, 202422.6222.7022.0422.1622.16261,789
Aug 7, 202423.9023.9022.4422.7822.78257,629
Aug 6, 202422.5023.0022.3022.6022.60373,647
Aug 5, 202422.0022.1621.5221.9421.94384,431
Aug 2, 202423.0423.1422.2622.3822.38313,233
Aug 1, 202423.6623.6623.0423.0423.04172,481
Jul 31, 202423.4823.8423.4823.6623.66202,317
Jul 30, 202423.4223.4822.9823.3223.32168,522
Jul 29, 202423.7023.8223.4423.4423.44116,058
Jul 26, 202423.9623.9623.6423.6623.66132,733
Jul 25, 202423.7023.9023.3223.8823.88211,119
Jul 24, 202423.7824.2423.7023.8623.86215,676
Jul 23, 202424.2024.2023.6223.7823.78208,285
Jul 22, 202424.1024.3224.1024.2024.2098,165
Jul 19, 202424.3024.3024.0024.0024.00227,825
Jul 18, 202424.4824.6024.2824.4024.40117,873
Jul 17, 202424.0824.5624.0824.4424.44138,684
Jul 16, 202424.8624.8824.1424.3024.30232,326
Jul 15, 202425.0625.1824.8825.0225.02139,894
Jul 12, 202424.9425.2024.7225.1225.12194,991
Jul 11, 2024 0.7 Dividend
Jul 11, 202424.9224.9424.5024.7024.70275,746
Jul 10, 202425.5025.6025.1025.4824.78174,620
Jul 9, 202426.0026.3225.2425.4024.70197,362
Jul 8, 202425.7825.7825.5025.5024.80100,400
Jul 5, 202425.7425.9825.7225.7225.01174,295
Jul 4, 202425.8025.9225.6225.7825.0772,648
Jul 3, 202425.4625.7025.4025.6424.94133,035
Jul 2, 202425.2825.3425.1025.2224.53116,462
Jul 1, 202425.5425.6625.2625.2824.59126,137
Jun 28, 202425.2025.5225.2025.2224.53261,194
Jun 27, 202425.5625.5625.1225.2224.53129,761
Jun 26, 202425.7025.7025.1225.5624.86189,382
Jun 25, 202425.5825.8425.3425.7625.05186,594
Jun 24, 202425.4025.8425.1025.7825.07196,311
Jun 21, 202425.3025.5424.9425.0624.37451,715
Jun 20, 202424.9225.4424.9225.4424.74205,202
Jun 19, 202425.0025.1024.8424.9024.22342,001
Jun 18, 202424.8225.0424.4624.8624.18262,429
Jun 17, 202424.8825.1424.5424.5423.87355,337
Jun 14, 202425.0825.2424.6224.6223.94275,983
Jun 13, 202425.6825.7425.0825.0824.39256,257
Jun 12, 202425.7025.9825.5425.6424.94210,340
Jun 11, 202426.0026.1025.6025.6024.90283,944
Jun 10, 202425.9026.3425.8826.1625.44136,397
Jun 7, 202426.3226.5825.9226.1225.40217,533
Jun 6, 202425.9226.3825.6226.3825.66417,195
Jun 5, 202426.2427.0026.0026.2825.56609,483
Jun 4, 202426.2026.3625.6025.6024.90391,180
Jun 3, 202426.6627.0426.4026.4025.67235,549
May 31, 202426.1826.8626.1626.8626.121,145,923
May 30, 202426.2226.5826.0626.3025.58102,355
May 29, 202426.9826.9826.1026.3825.66264,276
May 28, 202426.8027.1826.8026.9626.22113,247
May 27, 202426.8626.9826.7026.9026.1687,406
May 24, 202426.4626.8026.4426.7626.0299,766
May 23, 202426.2626.9826.2626.7426.01156,715
May 22, 202427.0027.0026.0626.5425.81274,104
May 21, 202426.3426.9826.3426.9826.24164,813
May 20, 202426.3026.7026.3026.6025.87103,757
May 17, 202426.1026.2625.9826.1425.42189,441
May 16, 202425.6026.1625.6025.9025.19196,101
May 15, 202425.8025.8225.5225.6824.97145,186
May 14, 202425.7425.8625.4425.8025.09158,684
May 13, 202425.5025.5825.3025.4424.74117,049
May 10, 202425.4625.8225.3825.4824.78158,126
May 9, 202424.7025.3024.7025.2424.5597,444
May 8, 202425.7025.7024.7024.7024.02369,801
May 7, 202425.7426.2025.2625.5624.86209,421
May 6, 202425.6425.9625.6425.8425.1350,759

Related Tickers

KCO.BE Kloeckner & Co SE
6.93
-2.56%
 
PRAKASHSTL.NS Prakash Steelage Limited
6.35
-4.08%
 
7AA.HM Aperam SA
25.72
+0.08%
 
VK.PA Vallourec S.A.
15.99
+1.43%
 
ACL.JO ArcelorMittal South Africa Limited
116.00
-1.75%
 
FEX.MU Ferrexpo PLC
0.9150
0.00%
 
STLN.SW Swiss Steel Holding AG
1.2250
+0.41%
 
RANA.OL Rana Gruber ASA
74.70
-0.13%
 
EVR.L EVRAZ plc
80.89
0.00%
 
ALLEI.ST Alleima AB (publ)
74.60
-0.93%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.