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

Berlin - Delayed Quote EUR

Vossloh AG (VOS.BE)

70.20
0.00
(0.00%)
At close: May 2 at 9:52:04 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202570.2070.5069.8070.2070.20-
Apr 30, 202569.0070.2068.4070.2070.20-
Apr 29, 202567.1070.2067.1069.2069.20-
Apr 28, 202567.8068.3066.7066.8066.80-
Apr 25, 202565.5068.0065.4068.0068.00-
Apr 24, 202565.4065.5062.9065.4065.40-
Apr 23, 202568.2068.2065.8065.8065.80-
Apr 22, 202568.2068.2066.7067.7067.7080
Apr 17, 202566.7067.7066.4067.4067.40-
Apr 16, 202567.3067.3066.2066.2066.2029
Apr 15, 202565.4067.8065.4067.6067.60-
Apr 14, 202563.8065.8063.4065.4065.40-
Apr 11, 202563.8063.9063.0063.5063.50-
Apr 10, 202564.6064.6062.2063.3063.30-
Apr 9, 202559.8061.8059.8060.7060.70-
Apr 8, 202560.8062.1059.6059.6059.60-
Apr 7, 202555.9061.0055.9061.0061.00-
Apr 4, 202562.6062.6057.7057.7057.70-
Apr 3, 202563.7064.1062.4062.4062.40-
Apr 2, 202564.9064.9063.3064.6064.60-
Apr 1, 202566.3066.3063.3064.0064.00-
Mar 31, 202564.7067.4064.7066.6066.60-
Mar 28, 202566.3066.3064.4065.3065.30-
Mar 27, 202562.1067.5062.1066.6066.60-
Mar 26, 202562.9063.5062.3062.3062.30-
Mar 25, 202562.7063.2062.0062.9062.90-
Mar 24, 202563.4063.7062.1062.7062.70-
Mar 21, 202562.8063.9062.5063.2063.20101
Mar 20, 202565.4065.6063.0063.4063.4030
Mar 19, 202568.4068.4064.8064.8064.80-
Mar 18, 202569.4069.5067.5069.5069.501,379
Mar 17, 202573.4073.4065.6071.3071.3075
Mar 14, 202559.4065.7059.4065.7065.7028
Mar 13, 202558.8059.4058.6059.2059.20500
Mar 12, 202559.4059.4058.2058.7058.70-
Mar 11, 202556.2059.4056.2059.4059.40180
Mar 10, 202559.3059.3055.7055.9055.90-
Mar 7, 202556.9058.0056.0058.0058.00-
Mar 6, 202558.2060.0056.6056.6056.60439
Mar 5, 202552.9058.8052.9058.1058.10531
Mar 4, 202551.9051.9049.9550.3050.3020
Mar 3, 202549.7552.6049.6051.7051.70-
Feb 28, 202548.7549.1048.3048.4548.45-
Feb 27, 202550.3050.3048.9048.9048.90-
Feb 26, 202549.1050.6049.1050.5050.5060
Feb 25, 202549.0549.4548.8549.1049.10-
Feb 24, 202548.6549.1548.5049.0049.0070
Feb 21, 202548.6549.3048.2548.4048.40-
Feb 20, 202548.2049.6548.2048.4548.45-
Feb 19, 202548.3548.4547.8547.9547.95-
Feb 18, 202548.3048.4047.9048.4048.40-
Feb 17, 202548.2048.5547.9548.3548.35-
Feb 14, 202547.8048.4547.8048.2048.20-
Feb 13, 202548.7048.7047.7047.8047.80-
Feb 12, 202548.8048.8548.5048.6548.65-
Feb 11, 202548.1548.8048.1548.8048.80-
Feb 10, 202547.3048.2047.3048.1048.1021
Feb 7, 202547.3047.5547.2547.2547.25-
Feb 6, 202547.0047.4047.0047.3047.30-
Feb 5, 202547.1547.1546.2546.7546.75600
Feb 4, 202547.3547.5046.9547.2047.20-
Feb 3, 202546.7547.5046.6547.4047.40-
Jan 31, 202547.5047.6547.2047.5547.55-
Jan 30, 202546.3547.6046.3547.4547.45-
Jan 29, 202546.0046.3545.5546.3546.35-
Jan 28, 202545.5546.0045.5546.0046.00-
Jan 27, 202546.3546.3545.5045.6045.60-
Jan 24, 202545.6546.8045.6546.3546.35-
Jan 23, 202545.2547.1545.2546.5546.55-
Jan 22, 202542.3044.9042.3044.9044.90-
Jan 21, 202542.3542.5042.2542.3542.35-
Jan 20, 202542.2542.4542.0542.4042.40-
Jan 17, 202541.9042.2541.9042.2542.25-
Jan 16, 202542.0042.0041.5041.8541.85-
Jan 15, 202541.2042.0041.2042.0042.00-
Jan 14, 202540.7041.2040.7041.2041.20-
Jan 13, 202541.1041.1040.6540.7040.70-
Jan 10, 202541.4541.6040.9541.1041.10-
Jan 9, 202541.7541.7541.0541.4541.45-
Jan 8, 202542.6542.6541.6041.8041.80-
Jan 7, 202543.2043.2042.4542.6542.65-
Jan 6, 202543.1543.1542.5043.1043.10-
Jan 3, 202543.2043.2042.9042.9042.90-
Jan 2, 202543.1543.2042.9043.2043.20-
Dec 30, 202442.9543.3542.9543.3543.35-
Dec 27, 202442.4043.1042.4043.1043.10-
Dec 23, 202442.4042.8542.4042.5042.50-
Dec 20, 202442.5542.7042.4042.4042.40-
Dec 19, 202442.6043.1042.4542.5542.55-
Dec 18, 202442.2042.7042.1042.6542.65-
Dec 17, 202442.2542.3542.0542.1542.15-
Dec 16, 202442.9042.9042.3042.3542.35-
Dec 13, 202443.3543.3542.7542.8042.80-
Dec 12, 202443.2543.6543.0043.3543.35-
Dec 11, 202443.5543.7543.1543.3043.30-
Dec 10, 202442.6043.5042.5043.5043.50-
Dec 9, 202443.4043.4042.4042.5542.55100
Dec 6, 202443.1043.2042.7542.7542.75-
Dec 5, 202443.1543.3042.8543.1043.10-
Dec 4, 202442.8543.2042.8043.2043.20-
Dec 3, 202442.1042.8542.1042.8542.85-
Dec 2, 202442.3042.4542.0542.1042.10-
Nov 29, 202441.7542.4041.7542.3542.35-
Nov 28, 202442.1542.2541.8041.8041.80-
Nov 27, 202441.4042.1041.1542.1042.10-
Nov 26, 202440.3541.5040.3541.4541.45-
Nov 25, 202441.5041.5040.4540.4540.45-
Nov 22, 202440.9041.3540.6541.3541.35-
Nov 21, 202440.7540.9040.6040.8040.80-
Nov 20, 202441.0541.3540.6040.7540.75-
Nov 19, 202441.1541.1540.5541.0041.00-
Nov 18, 202441.3541.5540.8541.1541.15500
Nov 15, 202441.0041.3040.8041.2041.20-
Nov 14, 202442.1042.1040.8541.1541.15-
Nov 13, 202441.4543.0041.4542.1542.15-
Nov 12, 202444.1044.1041.2041.5041.50-
Nov 11, 202444.1544.5044.0544.3044.30-
Nov 8, 202444.1544.1543.4043.9043.90-
Nov 7, 202443.0044.2542.8544.2544.25-
Nov 6, 202443.2043.7542.9543.0043.00-
Nov 5, 202443.1543.2543.0043.1043.10-
Nov 4, 202442.7043.2542.7043.1543.15-
Nov 1, 202444.4544.4541.6042.7042.7031
Oct 31, 202446.4046.4044.5044.5044.50-
Oct 30, 202446.8046.8046.2046.6546.65-
Oct 29, 202446.9547.2046.7546.9046.90-
Oct 28, 202447.2047.2546.6546.9046.90-
Oct 25, 202448.4548.4546.7047.0547.05-
Oct 24, 202446.9547.1546.9047.1547.15-
Oct 23, 202448.4048.4046.9546.9546.95-
Oct 22, 202448.9048.9048.4048.4548.45-
Oct 21, 202448.3548.9048.3048.9048.90-
Oct 18, 202448.2048.4048.0048.3548.35-
Oct 17, 202448.3548.4548.2548.2548.25-
Oct 16, 202448.2048.4047.8048.4048.40-
Oct 15, 202448.4548.4548.1548.1548.15250
Oct 14, 202448.1548.5548.1548.5548.55-
Oct 11, 202448.0548.2547.9048.2048.20250
Oct 10, 202448.9049.0548.0548.0548.05-
Oct 9, 202448.8549.1048.6549.0049.00-
Oct 8, 202448.7549.1048.7048.9048.90-
Oct 7, 202449.3049.3048.3548.9048.9030
Oct 4, 202448.8549.3548.6049.3549.35-
Oct 3, 202448.5549.4048.5548.8548.85-
Oct 2, 202448.7048.9548.4548.6548.65-
Oct 1, 202450.3050.6048.6548.9548.95-
Sep 30, 202448.0548.9048.0548.8048.80-
Sep 27, 202447.9048.2547.8048.1048.10-
Sep 26, 202448.1048.1047.5547.8547.85-
Sep 25, 202447.7547.9047.5547.9047.90-
Sep 24, 202448.0548.0547.5047.8547.85500
Sep 23, 202447.0548.1046.5548.0048.00-
Sep 20, 202447.1547.4047.0047.0047.00-
Sep 19, 202447.5547.5547.2547.2547.25-
Sep 18, 202447.2547.6547.1047.5047.50247
Sep 17, 202447.1047.3046.5047.2547.25-
Sep 16, 202445.9547.8045.9547.1547.15-
Sep 13, 202445.9046.1545.7046.0046.00520
Sep 12, 202446.3046.3045.7545.9545.95-
Sep 11, 202446.3046.3545.8546.2046.20-
Sep 10, 202445.7046.5545.7046.4046.40-
Sep 9, 202446.0046.3045.7545.8045.80-
Sep 6, 202447.0547.0545.6045.6045.60-
Sep 5, 202447.4047.4046.7047.1047.10-
Sep 4, 202447.7547.7547.4047.4547.45-
Sep 3, 202448.4048.7547.8047.8547.85-
Sep 2, 202448.0048.8547.7548.4548.45-
Aug 30, 202447.3548.1547.3048.0548.05-
Aug 29, 202447.5547.8047.3547.3547.35-
Aug 28, 202447.3547.7047.2047.5547.55-
Aug 27, 202447.8547.8546.7047.3047.30-
Aug 26, 202447.9547.9547.5047.8047.80-
Aug 23, 202449.2549.2547.5548.0048.00-
Aug 22, 202449.3549.3548.9049.2049.2022
Aug 21, 202448.5549.2548.3049.2549.25-
Aug 20, 202448.6548.6548.4048.5548.55-
Aug 19, 202448.2548.6548.2048.6548.65-
Aug 16, 202448.5048.7548.2548.2548.25-
Aug 15, 202448.0048.5047.7548.3548.35-
Aug 14, 202447.8047.9547.7547.9547.95-
Aug 13, 202447.3547.9547.3547.8547.85-
Aug 12, 202447.8547.8547.3047.3047.30-
Aug 9, 202447.7548.0547.4047.8547.85-
Aug 8, 202447.4047.8547.0547.8547.85-
Aug 7, 202448.0048.0047.2547.2547.25-
Aug 6, 202446.8047.9546.5547.9547.95-
Aug 5, 202446.4546.6045.7546.5546.55-
Aug 2, 202447.2047.9547.0047.0047.00-
Aug 1, 202449.0549.2047.3047.3547.35-
Jul 31, 202450.2050.2049.1049.1049.10-
Jul 30, 202450.3050.3049.7550.1050.10-
Jul 29, 202450.7051.0050.1050.6050.60-
Jul 26, 202450.2050.7050.1050.6050.60-
Jul 25, 202447.9550.4047.9550.1050.10-
Jul 24, 202448.7048.7048.1048.1048.10-
Jul 23, 202449.7049.7048.7048.8548.85-
Jul 22, 202449.4049.8049.3049.8049.80-
Jul 19, 202449.2049.3549.0049.3549.35-
Jul 18, 202449.7549.9049.1549.2049.20-
Jul 17, 202449.8050.0049.6549.7549.75-
Jul 16, 202449.7550.0049.4049.8549.85-
Jul 15, 202448.6049.8548.6049.8549.85-
Jul 12, 202448.3048.8548.2048.6548.65-
Jul 11, 202447.0548.4047.0548.2548.25-
Jul 10, 202446.3047.1546.2047.0047.00-
Jul 9, 202447.1547.1546.2546.3046.30-
Jul 8, 202447.5047.6047.2047.2547.25-
Jul 5, 202447.3547.6047.3047.5047.50-
Jul 4, 202447.3547.5547.1547.3547.35-
Jul 3, 202447.0047.3546.7047.3547.35-
Jul 2, 202447.0047.0046.5547.0047.00-
Jul 1, 202447.0047.4046.9547.1047.10-
Jun 28, 202447.2047.2046.7546.8046.80-
Jun 27, 202446.8547.5546.8547.2047.20-
Jun 26, 202447.4047.7546.8546.8546.85-
Jun 25, 202447.8547.8547.2547.3047.30-
Jun 24, 202447.3548.0547.2047.7547.75-
Jun 21, 202448.3048.3047.2047.3047.30-
Jun 20, 202447.6048.5547.3548.3548.35-
Jun 19, 202447.5047.6547.1547.3047.30-
Jun 18, 202446.7047.7046.4547.5547.55-
Jun 17, 202446.6046.9546.3046.7046.70-
Jun 14, 202448.3548.3546.2546.7046.70-
Jun 13, 202449.4549.4548.3048.3548.35-
Jun 12, 202448.2049.4548.2049.4549.45-
Jun 11, 202448.9549.1548.1548.1548.15200
Jun 10, 202448.8048.9548.1048.9548.95-
Jun 7, 202449.0049.0548.1048.8548.85-
Jun 6, 202447.6549.2047.6549.0049.00-
Jun 5, 202449.2549.2547.9048.1048.10-
Jun 4, 202448.3049.4047.9549.1549.15-
Jun 3, 202448.4048.6048.1548.3548.35-
May 31, 202448.1048.3547.3548.3548.35-
May 30, 202446.8548.3046.8548.1048.10-
May 29, 202446.6547.1046.6546.9046.90-
May 28, 202446.4546.8546.3546.8046.80-
May 27, 202446.5546.5545.8546.5046.50-
May 24, 202445.6046.3045.4046.3046.30-
May 23, 202446.4546.6545.6545.6545.65-
May 22, 202446.7046.8046.2546.4046.40-
May 21, 202446.7046.7046.2546.6546.65-
May 20, 202446.5046.7046.4546.7046.70-
May 17, 202446.1546.6045.7546.5046.50-
May 16, 2024 1.05 Dividend
May 16, 202445.9546.9045.9546.2046.20-
May 15, 202446.9547.0546.5547.0546.00-
May 14, 202447.2547.2546.6046.9545.90-
May 13, 202447.4047.5047.1047.3046.24-
May 10, 202447.7547.8547.3047.4046.34-
May 9, 202447.3047.9047.3047.7546.68-
May 8, 202447.2047.6047.1547.4046.34-
May 7, 202447.1547.2546.9547.1546.10-
May 6, 202447.3047.6046.9547.2046.15-
May 3, 202445.7547.8045.7547.3046.24600
May 2, 202445.4545.8045.4045.7544.73-