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

Frankfurt - Delayed Quote EUR

Vossloh AG (VOS.F)

48.85

-0.65

(-1.31%)

At close: February 21 at 9:39:34 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	48.35	48.85	48.35	48.85	48.85	120
Feb 20, 2025	48.05	49.50	48.05	49.50	49.50	220
Feb 19, 2025	48.25	48.25	48.00	48.00	48.00	240
Feb 18, 2025	48.20	48.20	47.80	47.80	47.80	20
Feb 17, 2025	48.10	48.30	48.05	48.30	48.30	470
Feb 14, 2025	47.70	48.35	47.70	48.35	48.35	70
Feb 13, 2025	48.65	48.70	48.15	48.15	48.15	156
Feb 12, 2025	48.70	49.00	48.70	48.80	48.80	404
Feb 11, 2025	48.05	48.05	48.05	48.05	48.05	-
Feb 10, 2025	47.15	48.35	47.15	48.35	48.35	185
Feb 7, 2025	47.20	47.40	47.20	47.40	47.40	42
Feb 6, 2025	46.85	46.85	46.85	46.85	46.85	-
Feb 5, 2025	46.95	46.95	46.85	46.85	46.85	100
Feb 4, 2025	47.35	47.35	47.35	47.35	47.35	-
Feb 3, 2025	47.25	47.40	46.90	47.40	47.40	975
Jan 31, 2025	47.45	47.55	47.15	47.15	47.15	70
Jan 30, 2025	46.30	47.70	46.30	47.70	47.70	603
Jan 29, 2025	45.90	45.90	45.90	45.90	45.90	-
Jan 28, 2025	45.45	46.05	45.45	46.05	46.05	160
Jan 27, 2025	46.30	46.30	45.75	45.75	45.75	156
Jan 24, 2025	45.80	46.00	45.80	46.00	46.00	530
Jan 23, 2025	45.00	46.30	45.00	46.30	46.30	180
Jan 22, 2025	42.25	42.25	42.25	42.25	42.25	-
Jan 21, 2025	42.20	42.20	42.20	42.20	42.20	-
Jan 20, 2025	41.90	41.90	41.90	41.90	41.90	-
Jan 17, 2025	41.75	42.10	41.75	41.80	41.80	300
Jan 16, 2025	41.90	41.90	41.90	41.90	41.90	-
Jan 15, 2025	41.10	41.10	41.10	41.10	41.10	-
Jan 14, 2025	40.60	40.60	40.60	40.60	40.60	-
Jan 13, 2025	40.85	40.85	40.85	40.85	40.85	-
Jan 10, 2025	41.40	41.40	41.40	41.40	41.40	7
Jan 9, 2025	41.65	41.65	41.65	41.65	41.65	-
Jan 8, 2025	42.50	42.50	42.50	42.50	42.50	-
Jan 7, 2025	42.90	42.90	42.90	42.90	42.90	-
Jan 6, 2025	42.80	42.80	42.80	42.80	42.80	-
Jan 3, 2025	43.10	43.10	43.10	43.10	43.10	-
Jan 2, 2025	43.05	43.05	42.80	42.80	42.80	80
Dec 30, 2024	43.15	43.15	43.15	43.15	43.15	59
Dec 27, 2024	42.20	42.80	42.20	42.80	42.80	33
Dec 23, 2024	42.30	42.75	42.30	42.75	42.75	21
Dec 20, 2024	42.75	42.75	42.75	42.75	42.75	150
Dec 19, 2024	42.40	42.80	42.40	42.80	42.80	100
Dec 18, 2024	42.00	42.00	42.00	42.00	42.00	-
Dec 17, 2024	42.10	42.10	42.10	42.10	42.10	-
Dec 16, 2024	42.50	42.50	42.45	42.45	42.45	40
Dec 13, 2024	43.25	43.25	42.90	42.90	42.90	12
Dec 12, 2024	43.15	43.15	43.15	43.15	43.15	-
Dec 11, 2024	43.45	43.45	43.45	43.45	43.45	-
Dec 10, 2024	42.40	42.40	42.40	42.40	42.40	100
Dec 9, 2024	42.80	42.80	42.45	42.50	42.50	390
Dec 6, 2024	43.00	43.00	43.00	43.00	43.00	-
Dec 5, 2024	43.20	43.20	43.20	43.20	43.20	-
Dec 4, 2024	42.75	43.15	42.75	43.05	43.05	160
Dec 3, 2024	41.95	42.70	41.95	42.70	42.70	50
Dec 2, 2024	42.45	42.45	42.25	42.25	42.25	170
Nov 29, 2024	41.65	42.05	41.65	42.05	42.05	310
Nov 28, 2024	42.00	42.00	42.00	42.00	42.00	-
Nov 27, 2024	41.35	41.65	41.30	41.65	41.65	180
Nov 26, 2024	40.00	40.70	40.00	40.70	40.70	340
Nov 25, 2024	41.20	41.20	41.05	41.05	41.05	225
Nov 22, 2024	40.70	41.20	40.70	41.20	41.20	100
Nov 21, 2024	40.65	40.65	40.65	40.65	40.65	-
Nov 20, 2024	40.95	40.95	40.95	40.95	40.95	-
Nov 19, 2024	41.05	41.05	40.95	40.95	40.95	120
Nov 18, 2024	41.15	41.40	40.95	41.40	41.40	300
Nov 15, 2024	41.00	41.10	41.00	41.10	41.10	25
Nov 14, 2024	42.05	42.05	40.90	40.90	40.90	220
Nov 13, 2024	41.00	41.70	41.00	41.70	41.70	60
Nov 12, 2024	44.05	44.05	42.10	42.10	42.10	36
Nov 11, 2024	43.90	43.90	43.90	43.90	43.90	-
Nov 8, 2024	44.05	44.05	44.05	44.05	44.05	-
Nov 7, 2024	42.90	43.85	42.90	43.85	43.85	127
Nov 6, 2024	43.25	43.25	43.10	43.10	43.10	170
Nov 5, 2024	43.05	43.10	43.05	43.10	43.10	50
Nov 4, 2024	42.60	43.40	42.60	42.85	42.85	500
Nov 1, 2024	44.35	44.35	40.90	42.85	42.85	235
Oct 31, 2024	46.25	46.25	45.10	45.10	45.10	11
Oct 30, 2024	46.70	46.70	46.70	46.70	46.70	-
Oct 29, 2024	46.80	46.80	46.80	46.80	46.80	-
Oct 28, 2024	47.05	47.35	47.05	47.35	47.35	65
Oct 25, 2024	47.00	47.10	46.40	47.10	47.10	15
Oct 24, 2024	46.85	46.85	46.85	46.85	46.85	-
Oct 23, 2024	48.30	48.30	48.30	48.30	48.30	-
Oct 22, 2024	48.80	48.80	48.80	48.80	48.80	-
Oct 21, 2024	48.25	48.25	48.25	48.25	48.25	-
Oct 18, 2024	48.10	48.10	48.10	48.10	48.10	-
Oct 17, 2024	48.25	48.25	48.25	48.25	48.25	-
Oct 16, 2024	48.05	48.05	48.05	48.05	48.05	-
Oct 15, 2024	48.45	48.45	47.95	47.95	47.95	205
Oct 14, 2024	48.30	48.30	48.30	48.30	48.30	15
Oct 11, 2024	47.95	48.35	47.95	48.35	48.35	72
Oct 10, 2024	48.80	48.90	48.70	48.70	48.70	241
Oct 9, 2024	48.70	48.70	48.70	48.70	48.70	-
Oct 8, 2024	48.65	48.90	48.65	48.90	48.90	123
Oct 7, 2024	49.20	49.20	49.20	49.20	49.20	-
Oct 4, 2024	48.70	48.70	48.45	48.45	48.45	10
Oct 3, 2024	48.40	49.25	48.40	49.00	49.00	56
Oct 2, 2024	48.60	48.60	48.60	48.60	48.60	50
Oct 1, 2024	50.30	50.30	50.30	50.30	50.30	150
Sep 30, 2024	47.90	48.85	47.90	48.85	48.85	50
Sep 27, 2024	47.75	48.05	47.75	48.05	48.05	60
Sep 26, 2024	47.95	47.95	47.45	47.45	47.45	440
Sep 25, 2024	47.55	47.55	47.55	47.55	47.55	-
Sep 24, 2024	47.95	47.95	47.95	47.95	47.95	-
Sep 23, 2024	46.90	46.90	46.65	46.65	46.65	40
Sep 20, 2024	47.05	47.05	47.05	47.05	47.05	-
Sep 19, 2024	47.40	47.40	47.40	47.40	47.40	-
Sep 18, 2024	47.15	47.60	47.15	47.60	47.60	120
Sep 17, 2024	47.00	47.00	47.00	47.00	47.00	-
Sep 16, 2024	45.80	47.30	45.80	47.30	47.30	60
Sep 13, 2024	45.75	45.75	45.75	45.75	45.75	-
Sep 12, 2024	46.15	46.15	46.15	46.15	46.15	-
Sep 11, 2024	46.25	46.25	46.25	46.25	46.25	-
Sep 10, 2024	45.60	45.60	45.60	45.60	45.60	-
Sep 9, 2024	46.20	46.20	46.05	46.05	46.05	1,929
Sep 6, 2024	46.90	46.90	46.80	46.80	46.80	50
Sep 5, 2024	47.30	47.30	47.00	47.00	47.00	1,170
Sep 4, 2024	47.55	47.55	47.55	47.55	47.55	-
Sep 3, 2024	48.30	48.30	48.00	48.00	48.00	20
Sep 2, 2024	47.85	47.85	47.85	47.85	47.85	-
Aug 30, 2024	47.25	47.25	47.25	47.25	47.25	-
Aug 29, 2024	47.25	47.25	47.25	47.25	47.25	140
Aug 28, 2024	47.25	47.75	47.25	47.75	47.75	20
Aug 27, 2024	47.70	47.70	47.70	47.70	47.70	-
Aug 26, 2024	47.80	47.80	47.75	47.75	47.75	50
Aug 23, 2024	49.15	49.15	48.45	48.45	48.45	30
Aug 22, 2024	49.40	49.40	49.40	49.40	49.40	-
Aug 21, 2024	48.40	48.40	48.40	48.40	48.40	-
Aug 20, 2024	48.55	48.55	48.55	48.55	48.55	-
Aug 19, 2024	48.15	48.15	48.15	48.15	48.15	-
Aug 16, 2024	48.25	48.65	48.25	48.65	48.65	40
Aug 15, 2024	47.90	47.90	47.90	47.90	47.90	-
Aug 14, 2024	47.70	47.70	47.70	47.70	47.70	-
Aug 13, 2024	47.25	48.10	47.25	48.10	48.10	100
Aug 12, 2024	48.00	48.00	48.00	48.00	48.00	10
Aug 9, 2024	47.70	48.00	47.60	47.60	47.60	350
Aug 8, 2024	47.35	47.35	47.35	47.35	47.35	-
Aug 7, 2024	47.90	47.90	47.90	47.90	47.90	-
Aug 6, 2024	46.65	47.30	46.65	47.30	47.30	50
Aug 5, 2024	46.65	46.65	45.70	45.70	45.70	572
Aug 2, 2024	47.10	47.15	47.00	47.15	47.15	199
Aug 1, 2024	49.25	49.25	48.50	48.50	48.50	15
Jul 31, 2024	50.20	50.20	49.30	49.30	49.30	275
Jul 30, 2024	50.20	50.20	50.20	50.20	50.20	200
Jul 29, 2024	50.60	50.80	49.80	50.20	50.20	1,266
Jul 26, 2024	50.10	50.30	50.10	50.30	50.30	10
Jul 25, 2024	47.90	49.25	47.90	49.25	49.25	100
Jul 24, 2024	48.60	48.60	48.25	48.25	48.25	155
Jul 23, 2024	49.65	49.65	49.00	49.00	49.00	505
Jul 22, 2024	49.35	49.75	49.35	49.75	49.75	20
Jul 19, 2024	49.15	49.15	49.00	49.00	49.00	300
Jul 18, 2024	49.70	49.70	49.00	49.00	49.00	590
Jul 17, 2024	49.70	50.10	49.70	50.00	50.00	990
Jul 16, 2024	49.70	50.00	49.70	50.00	50.00	350
Jul 15, 2024	48.50	49.85	48.50	49.85	49.85	20
Jul 12, 2024	48.25	48.25	48.25	48.25	48.25	-
Jul 11, 2024	46.90	48.00	46.90	48.00	48.00	97
Jul 10, 2024	46.20	46.20	46.20	46.20	46.20	-
Jul 9, 2024	47.10	47.10	47.10	47.10	47.10	104
Jul 8, 2024	47.40	47.40	47.40	47.40	47.40	-
Jul 5, 2024	47.15	47.15	47.15	47.15	47.15	-
Jul 4, 2024	47.30	47.30	47.30	47.30	47.30	-
Jul 3, 2024	46.90	47.45	46.70	47.45	47.45	146
Jul 2, 2024	46.90	47.40	46.90	47.05	47.05	534
Jul 1, 2024	46.90	46.90	46.90	46.90	46.90	-
Jun 28, 2024	47.15	47.15	47.15	47.15	47.15	-
Jun 27, 2024	46.75	46.75	46.75	46.75	46.75	-
Jun 26, 2024	47.30	47.90	47.30	47.90	47.90	50
Jun 25, 2024	47.75	47.75	47.75	47.75	47.75	-
Jun 24, 2024	47.25	47.85	47.25	47.85	47.85	200
Jun 21, 2024	48.25	48.25	48.25	48.25	48.25	-
Jun 20, 2024	47.25	47.80	47.25	47.80	47.80	50
Jun 19, 2024	47.60	47.60	47.60	47.60	47.60	-
Jun 18, 2024	46.65	48.00	46.65	48.00	48.00	300
Jun 17, 2024	46.70	46.70	46.70	46.70	46.70	-
Jun 14, 2024	48.30	48.30	47.70	47.70	47.70	50
Jun 13, 2024	49.35	49.35	49.30	49.30	49.30	5
Jun 12, 2024	48.10	49.20	48.10	49.05	49.05	207
Jun 11, 2024	48.85	49.30	48.60	48.60	48.60	236
Jun 10, 2024	48.75	49.00	48.70	49.00	49.00	1,000
Jun 7, 2024	49.00	49.30	48.00	48.65	48.65	609
Jun 6, 2024	47.95	49.30	47.95	49.30	49.30	1,000
Jun 5, 2024	49.10	49.25	48.15	48.15	48.15	607
Jun 4, 2024	48.20	48.20	48.20	48.20	48.20	-
Jun 3, 2024	48.55	48.55	48.05	48.30	48.30	240
May 31, 2024	48.00	48.30	48.00	48.30	48.30	50
May 30, 2024	46.80	48.10	46.80	48.10	48.10	21
May 29, 2024	46.55	46.60	46.55	46.60	46.60	200
May 28, 2024	46.40	46.40	46.40	46.40	46.40	-
May 27, 2024	46.40	46.40	46.20	46.20	46.20	200
May 24, 2024	45.50	45.50	45.50	45.50	45.50	190
May 23, 2024	46.40	46.40	46.00	46.00	46.00	75
May 22, 2024	46.65	46.65	46.35	46.35	46.35	5
May 21, 2024	46.55	47.00	46.55	46.95	46.95	250
May 20, 2024	46.40	46.60	46.40	46.50	46.50	320
May 17, 2024	46.10	46.65	45.70	46.50	46.50	700
May 16, 2024	1.05 Dividend
May 16, 2024	45.80	45.80	45.80	45.80	45.80	-
May 15, 2024	46.85	47.00	46.80	46.80	45.75	250
May 14, 2024	47.20	47.20	46.70	46.70	45.65	130
May 13, 2024	47.30	47.30	47.25	47.25	46.19	10
May 10, 2024	47.70	48.00	47.70	47.95	46.87	201
May 9, 2024	47.25	48.00	47.25	47.95	46.87	201
May 8, 2024	47.10	47.10	47.10	47.10	46.04	-
May 7, 2024	47.10	47.10	47.10	47.10	46.04	-
May 6, 2024	47.20	47.20	46.85	46.85	45.80	12
May 3, 2024	45.70	47.60	45.70	47.60	46.53	515
May 2, 2024	45.40	45.55	45.40	45.55	44.53	150
Apr 30, 2024	45.30	45.55	45.30	45.55	44.53	10
Apr 29, 2024	45.50	45.95	45.50	45.55	44.53	400
Apr 26, 2024	44.50	45.10	44.30	44.30	43.31	408
Apr 25, 2024	43.80	44.25	43.80	43.95	42.96	200
Apr 24, 2024	43.95	44.10	43.95	44.10	43.11	103
Apr 23, 2024	43.60	43.60	43.60	43.60	42.62	-
Apr 22, 2024	43.30	43.80	43.30	43.80	42.82	300
Apr 19, 2024	43.50	43.50	43.50	43.50	42.52	-
Apr 18, 2024	43.90	43.90	43.75	43.75	42.77	113
Apr 17, 2024	43.30	43.30	43.30	43.30	42.33	-
Apr 16, 2024	43.55	43.55	43.10	43.10	42.13	50
Apr 15, 2024	43.85	43.85	43.85	43.85	42.87	-
Apr 12, 2024	44.55	44.55	44.55	44.55	43.55	-
Apr 11, 2024	44.70	44.70	44.70	44.70	43.70	-
Apr 10, 2024	44.40	44.40	44.40	44.40	43.40	-
Apr 9, 2024	44.70	44.70	44.70	44.70	43.70	-
Apr 8, 2024	44.80	44.80	44.80	44.80	43.79	-
Apr 5, 2024	44.30	44.30	44.30	44.30	43.31	55
Apr 4, 2024	45.25	45.25	45.25	45.25	44.23	30
Apr 3, 2024	45.05	45.05	45.05	45.05	44.04	-
Apr 2, 2024	45.60	45.60	45.60	45.60	44.58	-
Mar 28, 2024	45.35	45.65	45.35	45.65	44.63	75
Mar 27, 2024	45.65	45.65	45.65	45.65	44.63	-
Mar 26, 2024	44.90	45.45	44.90	45.45	44.43	100
Mar 25, 2024	45.40	46.10	45.40	45.40	44.38	335
Mar 22, 2024	44.25	44.60	44.25	44.60	43.60	45
Mar 21, 2024	43.10	44.05	43.10	44.05	43.06	168
Mar 20, 2024	42.20	42.60	42.20	42.60	41.64	150
Mar 19, 2024	41.35	41.95	41.35	41.95	41.01	300
Mar 18, 2024	41.00	41.00	41.00	41.00	40.08	-
Mar 15, 2024	42.05	42.05	42.05	42.05	41.11	-
Mar 14, 2024	41.90	42.10	41.90	42.10	41.16	40
Mar 13, 2024	41.40	41.70	41.40	41.70	40.76	562
Mar 12, 2024	42.00	42.00	42.00	42.00	41.06	-
Mar 11, 2024	41.65	41.65	41.65	41.65	40.72	-
Mar 8, 2024	42.40	42.40	41.80	41.80	40.86	100
Mar 7, 2024	42.55	42.55	42.55	42.55	41.60	-
Mar 6, 2024	41.80	42.45	41.80	42.35	41.40	150
Mar 5, 2024	41.30	41.80	41.30	41.80	40.86	600
Mar 4, 2024	40.60	40.60	40.60	40.60	39.69	-
Mar 1, 2024	40.90	40.90	40.85	40.85	39.93	200
Feb 29, 2024	40.85	41.05	40.85	41.00	40.08	247
Feb 28, 2024	40.70	40.70	40.70	40.70	39.79	68
Feb 27, 2024	40.65	40.75	40.65	40.75	39.84	200
Feb 26, 2024	40.45	40.45	40.45	40.45	39.54	-
Feb 23, 2024	40.55	40.55	40.55	40.55	39.64	-
Feb 22, 2024	40.65	40.65	40.65	40.65	39.74	60
Feb 21, 2024	40.35	40.35	40.35	40.35	39.44	-

GET.VI Getlink SE

15.68

-0.29%

TNU3.BE Getlink SE

15.61

-0.19%

GRPTY Getlink SE

33.75

0.00%

TNU.F Getlink SE

29.80

0.00%

TNU3.F Getlink SE

15.65

-0.16%

TNU3.DU Getlink SE

15.70

-0.13%

GRPTF Getlink SE

16.56

0.00%