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

Dusseldorf - Delayed Quote EUR

Vossloh AG (VOS.DU)

66.90
-0.30
(-0.45%)
At close: April 23 at 7:32:27 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202568.0068.0066.1066.9066.90-
Apr 22, 202567.6067.6066.5067.2067.20-
Apr 17, 202566.6067.5066.6067.5067.50-
Apr 16, 202567.1067.1066.3066.6066.60-
Apr 15, 202565.4067.4065.4067.4067.40-
Apr 14, 202563.7065.9063.6065.1065.10150
Apr 11, 202563.7063.8062.9062.9062.90-
Apr 10, 202563.4064.1061.8061.8061.80164
Apr 9, 202559.7062.0059.7062.0062.00-
Apr 8, 202560.5061.8060.3060.4060.4050
Apr 7, 202557.1059.4055.0058.5058.50100
Apr 4, 202562.3062.3058.2058.2058.20-
Apr 3, 202563.5063.5062.5062.5062.50100
Apr 2, 202564.8064.8063.6064.5064.50-
Apr 1, 202566.1066.1064.2064.2064.20-
Mar 31, 202564.5066.5064.5065.3065.3025
Mar 28, 202566.1066.1064.7065.2065.20-
Mar 27, 202562.0067.7062.0066.5066.50100
Mar 26, 202562.9063.2062.9063.0063.0020
Mar 25, 202562.7062.8061.9062.6062.60181
Mar 24, 202563.6063.6062.1062.4062.40393
Mar 21, 202562.8063.5062.1063.2063.2020
Mar 20, 202565.3065.5063.2063.2063.20-
Mar 19, 202568.2068.2066.5066.6066.60150
Mar 18, 202569.4069.4067.7068.7068.7025
Mar 17, 202568.6069.7065.3069.2069.20518
Mar 14, 202559.3065.5059.3065.5065.50237
Mar 13, 202558.7059.1058.7059.0059.00100
Mar 12, 202559.4059.4058.3058.7058.70-
Mar 11, 202556.0058.4056.0058.4058.40-
Mar 10, 202559.2059.2055.8055.8055.80-
Mar 7, 202556.7058.3055.9058.3058.30100
Mar 6, 202558.1060.2057.1057.1057.10100
Mar 5, 202552.9058.5052.9058.5058.50107
Mar 4, 202551.8054.9049.9054.9054.90100
Mar 3, 202549.1051.7049.1051.6051.60-
Feb 28, 202548.7548.8048.2048.2048.20-
Feb 27, 202550.2050.2048.7548.9048.90-
Feb 26, 202549.0550.8049.0550.8050.80380
Feb 25, 202549.0049.0048.8548.9048.90-
Feb 24, 202548.6549.1548.3548.8548.85100
Feb 21, 202548.6048.8548.1548.1548.15-
Feb 20, 202548.1549.3048.1548.3048.30-
Feb 19, 202548.3548.6547.7547.7547.753
Feb 18, 202548.2548.3047.9048.3048.30-
Feb 17, 202548.1548.2547.9048.1048.10100
Feb 14, 202547.7548.3047.7548.0548.05-
Feb 13, 202548.6548.6547.6047.7547.75-
Feb 12, 202548.7548.8048.3548.4548.45-
Feb 11, 202548.0548.7048.0548.7048.70-
Feb 10, 202547.2548.0547.2548.0548.05220
Feb 7, 202547.2047.5047.1547.1547.15640
Feb 6, 202546.9047.3046.9047.2047.20-
Feb 5, 202547.1047.1046.1546.5546.55-
Feb 4, 202547.3047.4046.9547.1047.10-
Feb 3, 202547.1047.4546.6047.0547.05-
Jan 31, 202547.4547.4547.1047.4547.45-
Jan 30, 202546.2047.5546.2047.5547.55580
Jan 29, 202545.9046.2045.5546.2046.20-
Jan 28, 202545.4545.9045.4545.8545.85200
Jan 27, 202546.2046.2045.3545.3545.35-
Jan 24, 202545.3046.4045.3046.2546.25-
Jan 23, 202545.0546.7545.0546.6046.60-
Jan 22, 202542.2544.6542.2544.6544.65-
Jan 21, 202542.3042.3042.1542.2042.20-
Jan 20, 202542.1542.3542.0042.1542.15-
Jan 17, 202541.8542.1041.8542.1042.10-
Jan 16, 202541.9041.9041.4541.7041.70-
Jan 15, 202541.1541.7541.1541.7541.75-
Jan 14, 202540.6041.1040.6041.0541.05-
Jan 13, 202541.0541.0540.5540.5540.55-
Jan 10, 202541.4041.5040.8540.8540.85-
Jan 9, 202541.6541.6540.9541.3041.30-
Jan 8, 202542.5542.5541.5541.6541.65-
Jan 7, 202543.0043.0042.4042.5542.55-
Jan 6, 202543.1043.1042.7043.0543.05-
Jan 3, 202543.1043.1042.7542.7542.75-
Jan 2, 202543.0543.0542.8043.0043.00-
Dec 30, 202442.8543.2042.8043.2043.20-
Dec 27, 202442.3042.9042.3042.9042.90-
Dec 23, 202442.3542.7042.3542.7042.70-
Dec 20, 202442.5042.5542.3042.3042.30-
Dec 19, 202442.5543.0042.4042.5042.50-
Dec 18, 202442.2042.6042.0042.5542.55-
Dec 17, 202442.2542.3042.0042.0042.00-
Dec 16, 202442.9042.9042.3042.3042.30-
Dec 13, 202443.3043.3042.5542.5542.55-
Dec 12, 202443.1543.5543.1543.2043.20-
Dec 11, 202443.4543.4543.1043.1543.15-
Dec 10, 202442.5543.4042.4043.4043.40-
Dec 9, 202443.0543.0542.3042.6042.60-
Dec 6, 202443.0043.0042.6542.6542.65140
Dec 5, 202443.0543.2042.9543.0043.00150
Dec 4, 202442.8042.9042.7042.7042.70-
Dec 3, 202442.0542.7042.0542.7042.70150
Dec 2, 202442.2542.3042.0042.2042.20-
Nov 29, 202441.6542.2541.6542.2542.25-
Nov 28, 202442.0542.1041.6541.6541.65-
Nov 27, 202441.3041.8041.1041.8041.80-
Nov 26, 202440.2541.2540.2541.2541.25-
Nov 25, 202441.5041.5040.3540.3540.35-
Nov 22, 202440.8541.1540.7041.1541.15-
Nov 21, 202440.6541.0040.6040.7040.70100
Nov 20, 202440.9541.2540.5040.5540.55-
Nov 19, 202441.0541.0540.6040.8540.85-
Nov 18, 202441.3041.4540.9041.0541.05-
Nov 15, 202440.9041.0040.9041.0041.00-
Nov 14, 202442.1042.1040.7541.0541.05-
Nov 13, 202441.2542.8541.2541.9541.95-
Nov 12, 202444.0544.0540.8540.8540.8550
Nov 11, 202444.0544.1044.0044.0544.05-
Nov 8, 202444.0544.0543.4543.7543.75-
Nov 7, 202442.9043.6042.7043.6043.60-
Nov 6, 202443.1043.5042.8542.8542.85-
Nov 5, 202443.1043.1042.9043.0543.05-
Nov 4, 202442.6543.2542.6543.0543.05240
Nov 1, 202444.3544.3541.9042.6042.60300
Oct 31, 202446.3046.3044.3544.3544.3550
Oct 30, 202446.7046.7046.0546.3546.35-
Oct 29, 202446.8547.2546.7046.7546.75150
Oct 28, 202447.1047.1046.5546.7546.75-
Oct 25, 202447.0047.0046.4546.9046.90-
Oct 24, 202446.8546.9546.8546.8546.85-
Oct 23, 202448.3048.3046.8046.8046.80-
Oct 22, 202448.8048.8048.2548.2548.25-
Oct 21, 202448.3048.7548.2048.7548.75-
Oct 18, 202448.1048.3048.0548.3048.30-
Oct 17, 202448.2548.5048.1548.1548.15-
Oct 16, 202448.0548.2047.6048.2048.20-
Oct 15, 202448.3548.3548.0548.0548.05-
Oct 14, 202448.0548.4548.0548.3548.35-
Oct 11, 202447.9548.0547.8048.0548.05-
Oct 10, 202448.8548.9047.9547.9547.95-
Oct 9, 202448.7548.9548.4048.8048.80-
Oct 8, 202448.6548.8548.6548.7048.70-
Oct 7, 202449.2049.2048.5048.8548.85-
Oct 4, 202448.7549.1548.5049.1549.15-
Oct 3, 202448.4548.9548.4548.7548.75-
Oct 2, 202448.6548.7548.3548.4548.45-
Oct 1, 202450.3050.3048.3548.7048.70-
Sep 30, 202447.9548.8047.9048.6548.65-
Sep 27, 202447.7547.9547.7047.9047.90-
Sep 26, 202448.0048.0047.4547.7047.70-
Sep 25, 202447.6547.7547.4547.7547.75-
Sep 24, 202447.9547.9547.6047.7047.70-
Sep 23, 202446.9047.8046.4047.8047.80-
Sep 20, 202447.1047.3046.9046.9046.90-
Sep 19, 202447.4547.4547.0047.2047.20-
Sep 18, 202447.1547.3547.1047.1047.10-
Sep 17, 202447.0047.1046.7047.1047.10-
Sep 16, 202445.8547.7045.8546.9546.95-
Sep 13, 202445.8046.0545.6045.8545.85-
Sep 12, 202446.2046.2045.7045.7045.70-
Sep 11, 202446.2546.2545.6546.0046.00-
Sep 10, 202445.6046.4545.6046.1546.15-
Sep 9, 202445.8546.1545.6545.6545.65-
Sep 6, 202446.9046.9045.5045.5045.50-
Sep 5, 202447.3047.3046.7546.9546.95-
Sep 4, 202447.6047.6047.2047.3547.35-
Sep 3, 202448.3048.3047.7547.8047.80-
Sep 2, 202448.1048.5547.7548.3048.3026
Aug 30, 202447.4547.8547.1047.8547.85-
Aug 29, 202447.4547.4547.3047.3047.30-
Aug 28, 202447.2547.4047.0547.4047.40-
Aug 27, 202447.7047.7046.7547.2547.25-
Aug 26, 202447.8547.8547.5047.7047.70-
Aug 23, 202449.1549.1547.9047.9047.90-
Aug 22, 202449.2549.2548.8549.0549.05-
Aug 21, 202448.4548.9548.0548.9548.95-
Aug 20, 202448.5548.5548.3548.4048.40-
Aug 19, 202448.1548.5048.0548.5048.50-
Aug 16, 202448.2548.6548.1548.1548.15-
Aug 15, 202447.9048.2547.6048.2548.25-
Aug 14, 202447.7547.7547.5547.7047.70-
Aug 13, 202447.2547.7047.2547.7047.70-
Aug 12, 202447.7547.7547.2047.2047.20-
Aug 9, 202447.6547.7047.3547.7047.70-
Aug 8, 202447.2547.6547.0047.6547.65-
Aug 7, 202447.9047.9047.2047.2047.20-
Aug 6, 202446.7547.7546.4547.7547.75-
Aug 5, 202446.4046.4545.6546.4546.45-
Aug 2, 202447.1047.4546.9047.0047.00-
Aug 1, 202448.9549.1547.7547.7547.75360
Jul 31, 202450.1050.1049.0049.0049.00-
Jul 30, 202450.2050.2049.6549.9549.95-
Jul 29, 202450.7050.8050.1050.5050.50100
Jul 26, 202450.1050.6050.1050.6050.60-
Jul 25, 202447.8549.9047.8549.9049.90-
Jul 24, 202448.6048.6048.1548.1548.15-
Jul 23, 202449.6049.6048.7048.7048.70-
Jul 22, 202449.3049.4548.9549.4549.45-
Jul 19, 202449.1049.2048.9049.2049.20-
Jul 18, 202449.6549.6549.1549.1549.15-
Jul 17, 202449.7049.8549.6049.6049.60-
Jul 16, 202449.6549.9549.3049.7049.70-
Jul 15, 202448.5049.7048.5049.7049.70-
Jul 12, 202448.2048.5548.0548.5548.55-
Jul 11, 202446.9548.1046.9548.1048.10-
Jul 10, 202446.2547.0046.2546.8546.85-
Jul 9, 202447.0547.0546.1546.1546.15-
Jul 8, 202447.4047.4547.0547.0547.05-
Jul 5, 202447.3047.4047.2547.4047.40-
Jul 4, 202447.3047.4047.0547.1047.10-
Jul 3, 202446.9047.2546.6547.2547.25-
Jul 2, 202446.9046.9046.6046.8046.80-
Jul 1, 202446.9047.0046.9046.9546.95-
Jun 28, 202447.1047.1046.6546.6546.65-
Jun 27, 202446.7547.3046.7547.0047.00-
Jun 26, 202447.3047.3046.7046.7046.70-
Jun 25, 202447.7547.7547.1047.1047.10-
Jun 24, 202447.2048.0047.1047.7547.75-
Jun 21, 202448.2048.2047.1547.1547.15-
Jun 20, 202447.4048.3547.2048.1548.15-
Jun 19, 202447.4047.4047.1547.1547.15-
Jun 18, 202446.6047.6046.6047.5047.50-
Jun 17, 202446.5046.7546.2046.5046.50-
Jun 14, 202448.2548.2546.2546.5046.50100
Jun 13, 202449.3549.3548.1548.1548.15-
Jun 12, 202448.1049.3548.1049.3549.35-
Jun 11, 202448.8549.0548.0048.0048.00-
Jun 10, 202448.7048.7548.1048.7548.75-
Jun 7, 202448.9548.9547.9548.5548.55-
Jun 6, 202447.9548.9547.9548.9548.95-
Jun 5, 202449.1049.1047.8547.9047.90-
Jun 4, 202448.2049.1047.8049.0549.05-
Jun 3, 202448.4048.4048.1048.1548.15-
May 31, 202448.0048.2047.5548.2048.2040
May 30, 202446.7548.1046.7548.1048.10-
May 29, 202446.5547.0546.5547.0547.0520
May 28, 202446.3546.7046.3546.5546.55-
May 27, 202446.5046.5045.8546.1546.15-
May 24, 202445.5046.1545.3546.1546.15-
May 23, 202446.3546.3545.6045.6045.60-
May 22, 202446.6046.6046.2046.2546.25-
May 21, 202446.6546.6546.4546.5546.55-
May 20, 202446.4046.6546.2546.6546.65-
May 17, 202446.0546.4045.6046.4046.40-
May 16, 2024 1.05 Dividend
May 16, 202445.8546.8045.8546.0546.05-
May 15, 202446.9046.9046.4546.8545.80-
May 14, 202447.1547.1546.7046.8045.75-
May 13, 202447.3047.3047.0047.1046.04-
May 10, 202447.6547.6547.1547.2546.19-
May 9, 202447.2547.6047.2547.6046.53-
May 8, 202447.1047.5047.0047.2546.19-
May 7, 202447.0547.0546.8547.0546.00-
May 6, 202447.2047.2547.0547.0546.00-
May 3, 202445.6547.6045.6547.1546.09-
May 2, 202445.3545.7045.3545.6044.58-
Apr 30, 202445.4045.5545.3545.3544.3310
Apr 29, 202445.5045.7045.2545.2544.24-
Apr 26, 202444.7045.4544.4045.4544.43-
Apr 25, 202443.5544.0043.5543.8542.87-
Apr 24, 202443.9544.0043.6043.6042.62-
Apr 23, 202443.6043.9543.3043.9542.96-