XETRA - Delayed Quote EUR

Vossloh AG (VOS.DE)

69.80

-0.80

(-1.13%)

At close: May 9 at 5:35:01 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	70.80	70.80	69.50	69.80	69.80	34,993
May 8, 2025	1.1 Dividend
May 8, 2025	69.60	70.60	68.60	70.60	70.60	36,612
May 7, 2025	70.70	71.30	70.00	70.00	68.90	36,179
May 6, 2025	71.70	71.70	68.20	70.50	69.39	63,098
May 5, 2025	70.50	71.40	69.80	70.70	69.59	64,530
May 2, 2025	69.20	71.00	69.20	70.40	69.29	36,936
Apr 30, 2025	68.80	69.30	68.00	69.20	68.11	34,003
Apr 29, 2025	67.10	70.60	66.80	68.90	67.82	62,429
Apr 28, 2025	68.00	69.00	66.40	66.70	65.65	53,489
Apr 25, 2025	65.50	65.50	65.50	65.50	64.47	-
Apr 24, 2025	65.00	66.10	62.20	65.50	64.47	124,080
Apr 23, 2025	67.90	67.90	65.50	67.00	65.95	81,247
Apr 22, 2025	67.80	67.90	66.40	67.00	65.95	56,529
Apr 17, 2025	66.80	67.50	66.50	67.50	66.44	25,281
Apr 16, 2025	66.90	67.00	66.30	66.80	65.75	22,924
Apr 15, 2025	65.30	65.30	65.30	65.30	64.27	-
Apr 14, 2025	64.00	66.10	63.30	65.30	64.27	49,520
Apr 11, 2025	64.10	64.30	62.70	62.90	61.91	29,979
Apr 10, 2025	65.20	65.70	62.90	63.60	62.60	56,656
Apr 9, 2025	60.30	62.10	60.10	60.60	59.65	59,047
Apr 8, 2025	61.00	62.30	59.60	62.00	61.03	89,125
Apr 7, 2025	53.50	60.90	53.30	58.60	57.68	115,338
Apr 4, 2025	62.40	62.70	58.10	58.70	57.78	120,225
Apr 3, 2025	62.50	64.10	62.40	62.80	61.81	29,830
Apr 2, 2025	64.40	64.60	63.10	64.30	63.29	35,961
Apr 1, 2025	65.20	66.40	63.10	64.70	63.68	88,970
Mar 31, 2025	64.40	67.70	64.30	65.40	64.37	95,727
Mar 28, 2025	65.80	67.40	64.20	65.00	63.98	67,016
Mar 27, 2025	62.80	68.00	61.70	66.80	65.75	94,448
Mar 26, 2025	63.00	64.00	62.50	63.30	62.31	35,711
Mar 25, 2025	62.90	63.30	61.90	62.70	61.71	14,053
Mar 24, 2025	63.10	63.10	63.10	63.10	62.11	-
Mar 21, 2025	63.00	64.00	62.00	63.10	62.11	59,619
Mar 20, 2025	64.90	66.00	63.00	63.50	62.50	64,056
Mar 19, 2025	67.90	67.90	65.70	66.50	65.46	81,609
Mar 18, 2025	70.00	70.20	67.20	67.90	66.83	148,634
Mar 17, 2025	66.90	68.40	65.10	67.80	66.73	238,062
Mar 14, 2025	59.10	65.70	59.10	64.50	63.49	185,017
Mar 13, 2025	59.20	59.70	58.50	59.00	58.07	36,176
Mar 12, 2025	58.70	59.80	58.00	59.00	58.07	60,143
Mar 11, 2025	56.20	58.90	56.00	58.40	57.48	61,706
Mar 10, 2025	59.60	59.70	56.10	56.20	55.32	83,024
Mar 7, 2025	57.10	57.10	55.60	56.90	56.01	46,197
Mar 6, 2025	58.00	60.30	57.20	57.40	56.50	67,626
Mar 5, 2025	53.20	58.80	53.20	57.60	56.69	235,665
Mar 4, 2025	51.90	52.00	49.80	50.00	49.21	46,032
Mar 3, 2025	49.00	53.40	49.00	51.80	50.99	53,255
Feb 28, 2025	49.05	49.15	48.50	48.50	47.74	23,160
Feb 27, 2025	50.20	50.20	48.50	49.05	48.28	19,630
Feb 26, 2025	49.25	50.40	49.25	50.10	49.31	23,494
Feb 25, 2025	48.85	49.50	48.80	48.95	48.18	15,161
Feb 24, 2025	48.70	49.40	48.55	49.00	48.23	15,124
Feb 21, 2025	48.80	49.40	48.35	48.35	47.59	13,486
Feb 20, 2025	48.50	49.95	48.40	48.45	47.69	39,747
Feb 19, 2025	48.35	48.70	47.75	48.10	47.34	17,570
Feb 18, 2025	48.25	48.55	47.75	48.35	47.59	7,685
Feb 17, 2025	48.30	48.70	47.75	48.15	47.39	15,090
Feb 14, 2025	48.45	48.65	48.00	48.20	47.44	8,854
Feb 13, 2025	48.85	48.85	47.65	48.15	47.39	10,039
Feb 12, 2025	48.55	49.00	48.55	48.55	47.79	8,065
Feb 11, 2025	48.30	48.90	48.00	48.50	47.74	14,928
Feb 10, 2025	47.30	47.30	47.30	47.30	46.56	-
Feb 7, 2025	47.05	47.60	47.05	47.30	46.56	10,603
Feb 6, 2025	47.00	47.50	47.00	47.30	46.56	6,199
Feb 5, 2025	47.50	47.50	46.10	46.70	45.97	13,041
Feb 4, 2025	47.25	47.60	46.95	47.20	46.46	11,152
Feb 3, 2025	46.80	47.60	46.35	47.30	46.56	18,663
Jan 31, 2025	47.45	47.65	47.15	47.45	46.70	20,003
Jan 30, 2025	46.00	47.70	46.00	47.50	46.75	21,800
Jan 29, 2025	46.20	46.20	45.50	45.55	44.83	13,200
Jan 28, 2025	45.50	46.20	45.50	45.95	45.23	5,372
Jan 27, 2025	45.55	46.20	45.45	45.50	44.78	7,567
Jan 24, 2025	46.75	46.75	46.75	46.75	46.02	-
Jan 23, 2025	45.35	47.55	45.35	46.75	46.02	52,363
Jan 22, 2025	42.30	45.00	42.30	45.00	44.29	31,933
Jan 21, 2025	42.35	42.35	42.35	42.35	41.68	-
Jan 20, 2025	42.55	42.55	42.00	42.35	41.68	9,050
Jan 17, 2025	41.90	42.35	41.85	42.25	41.59	11,184
Jan 16, 2025	42.05	42.05	41.55	41.85	41.19	13,442
Jan 15, 2025	41.25	41.90	41.25	41.85	41.19	8,292
Jan 14, 2025	40.65	41.25	40.65	41.20	40.55	7,514
Jan 13, 2025	40.65	41.20	40.65	40.65	40.01	9,716
Jan 10, 2025	41.35	41.70	40.95	40.95	40.31	10,770
Jan 9, 2025	41.70	41.70	40.90	41.15	40.50	11,401
Jan 8, 2025	42.65	42.65	42.65	42.65	41.98	-
Jan 7, 2025	43.35	43.35	42.40	42.65	41.98	7,962
Jan 6, 2025	43.05	43.15	42.45	42.90	42.23	13,798
Jan 3, 2025	42.90	43.30	42.85	42.90	42.23	4,838
Jan 2, 2025	43.20	43.20	42.80	43.15	42.47	11,295
Dec 30, 2024	43.00	43.00	43.00	43.00	42.32	-
Dec 27, 2024	42.75	43.15	42.75	43.00	42.32	4,517
Dec 23, 2024	42.45	42.85	42.40	42.80	42.13	6,671
Dec 20, 2024	42.50	42.80	42.35	42.45	41.78	23,342
Dec 19, 2024	42.55	43.15	42.45	42.65	41.98	20,656
Dec 18, 2024	42.20	42.90	42.05	42.65	41.98	9,278
Dec 17, 2024	42.15	42.40	42.05	42.15	41.49	12,448
Dec 16, 2024	42.90	42.90	42.20	42.25	41.59	10,996
Dec 13, 2024	43.50	43.50	42.75	42.75	42.08	-
Dec 12, 2024	43.50	43.75	42.85	43.30	42.62	12,870
Dec 11, 2024	43.25	43.85	43.05	43.30	42.62	15,459
Dec 10, 2024	42.60	42.60	42.60	42.60	41.93	-
Dec 9, 2024	42.85	42.90	42.30	42.60	41.93	22,092
Dec 6, 2024	43.15	43.20	42.70	42.70	42.03	21,607
Dec 5, 2024	43.00	43.45	42.90	43.10	42.42	20,097
Dec 4, 2024	42.75	43.20	42.70	42.90	42.23	19,516
Dec 3, 2024	42.50	42.85	42.40	42.55	41.88	18,450
Dec 2, 2024	42.20	42.50	42.00	42.35	41.68	13,115
Nov 29, 2024	42.05	42.55	42.00	42.30	41.64	10,255
Nov 28, 2024	41.95	41.95	41.95	41.95	41.29	-
Nov 27, 2024	41.30	42.10	41.10	41.95	41.29	13,975
Nov 26, 2024	40.55	41.60	40.50	41.30	40.65	13,809
Nov 25, 2024	41.25	41.45	40.50	40.50	39.86	60,434
Nov 22, 2024	41.00	41.15	40.45	41.00	40.36	18,119
Nov 21, 2024	40.65	41.00	40.60	40.75	40.11	9,271
Nov 20, 2024	41.25	41.30	40.50	40.60	39.96	12,059
Nov 19, 2024	41.30	41.30	40.35	41.00	40.36	29,607
Nov 18, 2024	41.00	41.00	41.00	41.00	40.36	-
Nov 15, 2024	40.95	41.40	40.70	41.00	40.36	34,190
Nov 14, 2024	42.25	42.25	40.70	40.85	40.21	35,945
Nov 13, 2024	42.00	43.15	41.30	41.75	41.09	58,911
Nov 12, 2024	44.30	44.30	42.90	43.15	42.47	17,791
Nov 11, 2024	44.40	44.65	44.05	44.05	43.36	14,934
Nov 8, 2024	43.50	44.00	43.30	43.75	43.06	11,461
Nov 7, 2024	42.70	43.80	42.70	43.50	42.82	10,412
Nov 6, 2024	43.20	43.90	42.95	42.95	42.28	11,970
Nov 5, 2024	43.30	43.40	42.80	42.90	42.23	7,237
Nov 4, 2024	42.70	43.40	42.65	43.10	42.42	15,456
Nov 1, 2024	44.25	44.25	41.00	42.75	42.08	83,448
Oct 31, 2024	46.00	46.20	44.00	44.50	43.80	15,945
Oct 30, 2024	46.60	46.60	46.15	46.50	45.77	6,741
Oct 29, 2024	47.35	47.40	46.20	46.85	46.11	7,081
Oct 28, 2024	47.00	47.40	46.75	46.90	46.16	8,063
Oct 25, 2024	46.65	47.35	46.50	47.10	46.36	5,570
Oct 24, 2024	47.70	47.70	46.85	46.95	46.21	7,359
Oct 23, 2024	48.40	48.40	46.85	46.90	46.16	6,477
Oct 22, 2024	49.05	49.10	48.40	48.50	47.74	10,812
Oct 21, 2024	48.45	49.05	48.20	48.85	48.08	13,845
Oct 18, 2024	48.40	48.60	48.05	48.50	47.74	14,536
Oct 17, 2024	48.15	48.60	48.15	48.30	47.54	15,804
Oct 16, 2024	47.85	48.35	47.70	48.35	47.59	7,336
Oct 15, 2024	48.45	48.50	47.90	48.20	47.44	8,324
Oct 14, 2024	48.55	48.60	48.20	48.50	47.74	10,353
Oct 11, 2024	48.35	48.50	47.90	48.50	47.74	6,850
Oct 10, 2024	49.00	49.20	48.00	48.10	47.34	6,769
Oct 9, 2024	48.75	49.45	48.50	48.95	48.18	3,410
Oct 8, 2024	48.80	49.30	48.70	48.85	48.08	5,469
Oct 7, 2024	49.25	49.25	48.25	49.00	48.23	5,360
Oct 4, 2024	48.85	49.40	48.40	49.25	48.48	10,409
Oct 3, 2024	49.00	49.65	48.50	48.90	48.13	5,393
Oct 2, 2024	49.15	49.15	48.10	48.65	47.89	7,291
Oct 1, 2024	50.60	50.70	48.55	48.85	48.08	17,380
Sep 30, 2024	48.00	49.00	48.00	49.00	48.23	13,829
Sep 27, 2024	47.90	48.50	47.70	48.10	47.34	8,561
Sep 26, 2024	47.60	48.20	47.50	47.85	47.10	8,576
Sep 25, 2024	47.45	48.10	47.45	47.95	47.20	2,411
Sep 24, 2024	48.20	48.20	47.30	47.75	47.00	4,987
Sep 23, 2024	47.05	48.35	46.40	47.95	47.20	14,454
Sep 20, 2024	47.10	47.50	47.00	47.05	46.31	18,107
Sep 19, 2024	47.35	47.50	47.05	47.30	46.56	17,849
Sep 18, 2024	47.50	47.55	47.05	47.20	46.46	5,262
Sep 17, 2024	47.15	47.55	46.05	47.20	46.46	9,295
Sep 16, 2024	45.80	47.95	45.80	47.05	46.31	11,285
Sep 13, 2024	45.50	46.15	45.50	46.00	45.28	2,596
Sep 12, 2024	45.85	46.40	45.75	45.80	45.08	5,653
Sep 11, 2024	45.90	46.50	45.60	45.95	45.23	5,232
Sep 10, 2024	46.05	46.80	45.80	46.30	45.57	6,155
Sep 9, 2024	46.10	46.40	45.65	45.75	45.03	5,175
Sep 6, 2024	46.80	46.80	45.55	45.75	45.03	6,985
Sep 5, 2024	47.10	47.25	46.60	47.15	46.41	5,348
Sep 4, 2024	47.50	47.85	47.25	47.45	46.70	3,960
Sep 3, 2024	48.35	48.75	47.80	47.80	47.05	5,252
Sep 2, 2024	47.90	48.90	47.70	48.35	47.59	7,676
Aug 30, 2024	47.45	48.25	47.10	48.00	47.25	8,215
Aug 29, 2024	47.45	48.00	47.20	47.45	46.70	4,557
Aug 28, 2024	47.65	47.85	47.05	47.55	46.80	7,236
Aug 27, 2024	47.95	47.95	46.60	47.35	46.61	19,097
Aug 26, 2024	47.65	48.15	47.50	47.85	47.10	4,453
Aug 23, 2024	49.15	49.15	47.50	48.00	47.25	12,628
Aug 22, 2024	49.05	49.45	48.90	49.10	48.33	5,868
Aug 21, 2024	48.30	49.40	48.30	49.10	48.33	3,392
Aug 20, 2024	48.50	48.60	48.35	48.35	47.59	3,810
Aug 19, 2024	48.00	48.80	47.95	48.55	47.79	4,462
Aug 16, 2024	48.80	48.90	48.20	48.30	47.54	3,777
Aug 15, 2024	47.85	48.50	47.75	48.50	47.74	9,248
Aug 14, 2024	47.85	47.95	47.70	47.85	47.10	3,070
Aug 13, 2024	47.75	48.10	47.55	47.80	47.05	7,358
Aug 12, 2024	47.80	47.95	47.35	47.35	46.61	6,297
Aug 9, 2024	47.60	48.10	47.40	47.60	46.85	9,748
Aug 8, 2024	47.60	47.70	47.00	47.60	46.85	8,171
Aug 7, 2024	48.20	48.20	47.50	47.50	46.75	8,720
Aug 6, 2024	46.70	47.85	46.55	47.85	47.10	11,870
Aug 5, 2024	46.90	46.90	45.65	46.55	45.82	19,144
Aug 2, 2024	47.25	48.45	46.85	47.15	46.41	10,198
Aug 1, 2024	49.05	49.05	47.60	47.80	47.05	9,028
Jul 31, 2024	49.95	50.00	49.15	49.15	48.38	6,531
Jul 30, 2024	50.40	50.40	49.65	50.00	49.21	9,608
Jul 29, 2024	51.10	51.40	49.80	50.00	49.21	18,488
Jul 26, 2024	49.95	50.80	49.95	50.70	49.90	11,582
Jul 25, 2024	48.05	50.50	47.80	50.50	49.71	25,777
Jul 24, 2024	49.00	49.00	47.85	48.10	47.34	12,202
Jul 23, 2024	49.65	49.65	48.55	48.85	48.08	5,660
Jul 22, 2024	49.00	49.80	49.00	49.55	48.77	16,290
Jul 19, 2024	49.10	49.35	48.90	49.30	48.53	7,941
Jul 18, 2024	49.75	50.10	48.90	49.25	48.48	5,652
Jul 17, 2024	49.75	50.40	49.65	49.65	48.87	14,194
Jul 16, 2024	49.65	50.00	49.30	49.85	49.07	18,364
Jul 15, 2024	48.80	49.90	48.60	49.70	48.92	19,403
Jul 12, 2024	48.40	48.95	48.20	48.70	47.93	14,324
Jul 11, 2024	47.50	48.65	47.50	48.40	47.64	9,250
Jul 10, 2024	46.25	47.30	46.05	47.05	46.31	7,807
Jul 9, 2024	47.20	47.20	46.20	46.25	45.52	5,598
Jul 8, 2024	47.45	47.70	47.20	47.25	46.51	5,809
Jul 5, 2024	47.10	47.65	47.10	47.55	46.80	9,633
Jul 4, 2024	47.40	47.55	47.10	47.45	46.70	12,946
Jul 3, 2024	46.95	47.50	46.80	47.40	46.66	10,102
Jul 2, 2024	47.10	47.10	46.50	46.95	46.21	7,968
Jul 1, 2024	47.05	47.40	46.90	47.00	46.26	10,905
Jun 28, 2024	47.05	47.15	46.65	46.80	46.06	7,404
Jun 27, 2024	46.85	47.65	46.85	47.15	46.41	10,449
Jun 26, 2024	47.55	47.85	46.95	47.00	46.26	8,709
Jun 25, 2024	47.80	47.80	47.20	47.20	46.46	4,781
Jun 24, 2024	47.45	48.30	47.25	47.90	47.15	9,510
Jun 21, 2024	48.70	48.70	47.20	47.20	46.46	19,972
Jun 20, 2024	47.20	48.75	47.20	48.35	47.59	24,969
Jun 19, 2024	47.90	47.90	47.15	47.25	46.51	6,843
Jun 18, 2024	46.65	47.85	46.40	47.50	46.75	23,017
Jun 17, 2024	46.80	47.10	45.75	46.60	45.87	9,735
Jun 14, 2024	48.15	48.30	46.15	46.60	45.87	27,633
Jun 13, 2024	49.80	49.80	48.30	48.30	47.54	19,362
Jun 12, 2024	48.50	49.75	48.25	49.50	48.72	14,942
Jun 11, 2024	49.10	49.40	48.15	48.15	47.39	22,855
Jun 10, 2024	48.50	49.05	48.00	48.90	48.13	9,572
Jun 7, 2024	49.30	49.45	47.85	48.65	47.89	12,802
Jun 6, 2024	48.10	49.40	48.10	49.10	48.33	20,625
Jun 5, 2024	49.35	49.35	47.75	48.20	47.44	17,362
Jun 4, 2024	48.30	49.50	47.85	49.50	48.72	23,966
Jun 3, 2024	48.45	48.75	48.00	48.40	47.64	14,838
May 31, 2024	47.95	48.40	47.10	48.40	47.64	28,596
May 30, 2024	46.70	48.25	46.55	48.25	47.49	12,080
May 29, 2024	46.90	47.05	46.60	46.85	46.11	15,484
May 28, 2024	46.00	46.85	46.00	46.80	46.06	13,624
May 27, 2024	46.00	46.25	45.75	46.25	45.52	7,760
May 24, 2024	45.80	46.00	45.35	45.90	45.18	6,324
May 23, 2024	46.50	46.60	45.70	45.80	45.08	8,872
May 22, 2024	46.60	46.70	46.20	46.45	45.72	7,926
May 21, 2024	46.30	46.90	46.20	46.70	45.97	9,735
May 20, 2024	46.50	46.60	46.30	46.50	45.77	5,295
May 17, 2024	46.30	46.75	45.65	46.50	45.77	7,060
May 16, 2024	1.05 Dividend
May 16, 2024	46.30	47.00	46.05	46.05	45.33	10,083
May 15, 2024	46.85	47.20	46.40	46.70	44.93	9,043
May 14, 2024	47.00	47.30	46.60	46.90	45.13	11,130
May 13, 2024	47.65	47.65	47.10	47.30	45.51	4,677
May 10, 2024	47.90	48.00	47.05	47.35	45.56	7,538
May 9, 2024	47.70	48.10	47.50	47.75	45.94	3,954

AOMD.DE Alstom SA

22.12

+0.87%

CY1K.DE SBF AG

6.65

+4.72%

UNP.DE Union Pacific Corporation

191.96

-0.09%

GET.PA Getlink SE

16.96

+0.53%

CAF.MC Construcciones y Auxiliar de Ferrocarriles, S.A.

46.60

+4.72%

ALO.PA Alstom SA

22.11

+0.73%