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

Vossloh AG (VOS.VI)

Compare
48.40
-1.10
(-2.22%)
At close: February 21 at 5:32:18 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202548.6549.0548.4048.4048.40-
Feb 20, 202548.5049.6548.5049.5049.50-
Feb 19, 202548.3048.5048.0548.0548.05-
Feb 18, 202548.2048.5547.9048.5548.55-
Feb 17, 202548.4548.4548.0048.0048.00-
Feb 14, 202548.1548.4548.1548.2548.25-
Feb 13, 202548.8548.8548.0048.1548.15-
Feb 12, 202548.6548.9048.6548.8048.80-
Feb 11, 202548.2548.7048.2548.7048.70-
Feb 10, 202547.5048.2547.5048.2548.25-
Feb 7, 202547.5047.6047.3047.3047.30-
Feb 6, 202547.2547.3547.2547.3047.30-
Feb 5, 202547.1547.1546.4046.7546.75-
Feb 4, 202547.3047.4047.3047.4047.40-
Feb 3, 202546.5547.2046.5547.2047.20-
Jan 31, 202547.3547.4047.3047.3047.30-
Jan 30, 202546.4047.3546.4047.3547.35-
Jan 29, 202546.0046.0045.5545.5545.55-
Jan 28, 202545.7046.1045.7045.7545.759
Jan 27, 202546.4046.4045.5045.7545.75-
Jan 24, 202546.1046.5546.1046.5546.55-
Jan 23, 202545.8546.4045.8546.4046.40-
Jan 22, 202542.5044.4042.5044.4044.40-
Jan 21, 202542.5542.5542.2042.2042.20-
Jan 20, 202542.4042.4042.1042.2042.20-
Jan 17, 202541.9542.2041.9042.2042.20-
Jan 16, 202542.0542.0541.6541.8541.85-
Jan 15, 202541.4041.9041.3541.9041.90-
Jan 14, 202541.0041.2041.0041.2041.20-
Jan 13, 202540.9041.1040.9041.1041.10-
Jan 10, 202541.3041.6541.3041.4541.45-
Jan 9, 202541.6041.6041.1041.1041.10-
Jan 8, 202542.6542.7041.5041.5041.50-
Jan 7, 202543.2543.2542.5042.9542.95-
Jan 6, 202542.9542.9542.7042.9042.90-
Jan 3, 202543.2043.2042.9042.9042.90-
Jan 2, 202543.2543.2543.0543.1043.10-
Dec 30, 202443.0043.2543.0043.0043.00-
Dec 27, 202443.0043.0542.9042.9042.90-
Dec 23, 202442.5542.7542.5542.7042.70-
Dec 20, 202442.8042.8042.4542.6042.60-
Dec 19, 202442.8543.1042.6042.7042.70-
Dec 18, 202442.1542.8042.1542.7042.70-
Dec 17, 202442.3542.3542.1542.1542.15-
Dec 16, 202442.8042.8042.3042.3042.30-
Dec 13, 202443.5543.5543.2043.4043.40-
Dec 12, 202443.3543.5543.1543.4043.40-
Dec 11, 202443.2543.8043.2543.4043.40-
Dec 10, 202442.5543.3542.5543.3543.35-
Dec 9, 202442.8542.8542.6042.6542.65-
Dec 6, 202443.3043.3042.7542.7542.75-
Dec 5, 202443.1543.2042.9542.9542.95-
Dec 4, 202443.0043.1042.8542.8542.85-
Dec 3, 202442.5042.7542.5042.6542.65-
Dec 2, 202442.2542.4042.1042.3042.30-
Nov 29, 202442.0042.4042.0042.4042.40-
Nov 28, 202442.1542.2541.9542.0042.00-
Nov 27, 202441.2541.8041.2041.8041.80-
Nov 26, 202440.8041.5540.7041.2541.25-
Nov 25, 202441.3541.3541.0541.0541.05-
Nov 22, 202440.9540.9540.8540.9540.95-
Nov 21, 202440.8540.8540.7040.7540.75-
Nov 20, 202441.4541.5040.6540.7040.707
Nov 19, 202441.4041.4040.5540.9040.90-
Nov 18, 202441.1541.3040.9541.3041.30-
Nov 15, 202440.8041.3540.8040.9540.95-
Nov 14, 202442.0042.0040.8040.8040.80-
Nov 13, 202442.3042.4041.7041.7041.70-
Nov 12, 202444.2044.2043.0043.0043.00-
Nov 11, 202444.3544.5544.0544.0544.05-
Nov 8, 202443.5544.0043.5043.9543.95-
Nov 7, 202443.5543.6543.2543.6543.65-
Nov 6, 202443.3543.3543.1043.2043.20-
Nov 5, 202443.1543.2043.0543.1543.15-
Nov 4, 202442.9543.3042.8543.1543.15-
Nov 1, 202443.4543.4542.0043.1043.10-
Oct 31, 202446.2046.2044.0044.0044.00-
Oct 30, 202446.7046.7046.3046.4546.45-
Oct 29, 202447.3047.3046.8546.9546.95-
Oct 28, 202447.3047.3046.9046.9046.90-
Oct 25, 202446.4047.2546.4047.1547.15-
Oct 24, 202447.1047.1046.9046.9046.90-
Oct 23, 202448.4548.4546.8546.8546.85-
Oct 22, 202448.8548.9048.4548.4548.45-
Oct 21, 202448.4048.9048.4048.9048.90-
Oct 18, 202448.3048.4548.2048.4048.40-
Oct 17, 202448.1548.4548.1548.3548.35-
Oct 16, 202448.2048.3047.9048.3048.30-
Oct 15, 202448.4048.5048.2548.2548.25-
Oct 14, 202448.5048.5048.3548.3548.35-
Oct 11, 202448.1048.3547.9548.3548.35-
Oct 10, 202448.9048.9048.1048.1048.10-
Oct 9, 202448.8049.1548.7049.1549.15-
Oct 8, 202449.0549.0548.9048.9048.90-
Oct 7, 202449.1549.1548.4049.0049.00-
Oct 4, 202448.7049.6048.6549.2049.20-
Oct 3, 202449.3049.4048.8548.8548.85-
Oct 2, 202448.4548.8548.4548.8548.85-
Oct 1, 202450.2050.2048.6548.6548.65-
Sep 30, 202447.9549.0047.9549.0049.00-
Sep 27, 202448.1048.3047.9048.3048.30-
Sep 26, 202448.0548.0547.6047.6047.60-
Sep 25, 202447.7548.0047.7548.0048.00-
Sep 24, 202448.1048.1047.6547.6547.65-
Sep 23, 202446.9048.1046.5548.1048.10-
Sep 20, 202447.3547.5047.2047.2047.20-
Sep 19, 202447.3047.4547.2047.2047.20-
Sep 18, 202447.3047.3047.2047.3047.30-
Sep 17, 202447.0547.1546.6047.1547.15-
Sep 16, 202446.1047.6546.1047.0047.00-
Sep 13, 202445.8046.0045.8046.0046.00-
Sep 12, 202446.1546.3045.9045.9045.90-
Sep 11, 202446.3046.4546.3046.3046.30-
Sep 10, 202446.0046.5546.0046.0546.05-
Sep 9, 202446.3546.3546.1046.1046.10-
Sep 6, 202447.1547.1545.7545.7545.75-
Sep 5, 202447.2047.2046.8547.0547.05-
Sep 4, 202447.6547.8547.6047.6047.60-
Sep 3, 202448.3048.6047.9047.9047.90-
Sep 2, 202448.0548.7048.0548.5548.55-
Aug 30, 202447.3548.1547.3548.1548.15-
Aug 29, 202447.6047.7047.4547.5547.55-
Aug 28, 202447.4047.8047.2047.5547.55-
Aug 27, 202447.7547.9547.2047.3047.30-
Aug 26, 202447.9047.9047.6047.8547.85-
Aug 23, 202449.0549.0547.6047.8047.80-
Aug 22, 202449.0049.4549.0049.4549.45-
Aug 21, 202448.5049.3048.4049.3049.30-
Aug 20, 202448.7048.7048.4548.4548.45-
Aug 19, 202448.2048.3548.2048.3548.35-
Aug 16, 202448.7048.7048.1548.3548.35-
Aug 15, 202447.8048.5047.8048.5048.50-
Aug 14, 202447.8047.9547.8047.9547.95-
Aug 13, 202447.5547.8047.5547.8047.80-
Aug 12, 202447.8047.8047.5047.5047.50-
Aug 9, 202447.6547.8547.4047.5047.50-
Aug 8, 202447.4047.6047.1547.6047.60-
Aug 7, 202448.3048.3047.6047.6047.60-
Aug 6, 202446.9547.6046.6547.6047.60-
Aug 5, 202446.5046.5046.1546.5046.50-
Aug 2, 202447.2547.7547.2547.6547.65-
Aug 1, 202449.3049.3047.7047.7047.70-
Jul 31, 202450.0050.0049.3549.3549.35-
Jul 30, 202450.4050.4049.8550.3050.30-
Jul 29, 202450.5051.0050.2050.2050.20-
Jul 26, 202449.9550.8049.9550.8050.80-
Jul 25, 202447.9050.7047.9050.7050.70-
Jul 24, 202448.2548.5548.2048.3048.30-
Jul 23, 202449.5049.5048.7048.7048.70-
Jul 22, 202449.3550.2049.3549.6549.65-
Jul 19, 202449.3049.3049.1549.3049.30-
Jul 18, 202450.7050.7049.2549.2549.25-
Jul 17, 202449.8050.4049.8050.4050.40-
Jul 16, 202449.8050.1049.6050.1050.1085
Jul 15, 202448.8549.9548.8549.9549.95-
Jul 12, 202448.5048.7548.5048.7548.75-
Jul 11, 202447.3048.4547.3048.4548.45-
Jul 10, 202446.5047.2046.3047.2047.20-
Jul 9, 202447.4047.4046.3046.3046.30-
Jul 8, 202447.3047.6047.2547.2547.25-
Jul 5, 202447.3547.6547.3547.4047.40-
Jul 4, 202447.3047.3047.2547.2547.25-
Jul 3, 202446.8547.3546.8547.3547.35-
Jul 2, 202447.1047.1047.1047.1047.10-
Jul 1, 202447.4547.4547.4547.4547.45-
Jun 28, 202447.1047.1046.9546.9546.95-
Jun 27, 202447.0547.2047.0547.2047.20-
Jun 26, 202447.4047.4047.1047.1047.10-
Jun 25, 202447.6547.6547.6047.6047.60-
Jun 24, 202447.3548.0047.3548.0048.00-
Jun 21, 202448.5048.5047.5047.5047.50-
Jun 20, 202447.4048.4047.4048.4048.40-
Jun 19, 202447.7047.7047.3047.3047.30-
Jun 18, 202446.8547.4046.8547.4047.40-
Jun 17, 202446.7546.7546.5046.5046.50-
Jun 14, 202448.2548.2546.7046.7046.70-
Jun 13, 202449.7049.7048.2048.2048.20-
Jun 12, 202448.6549.8048.6549.8049.80-
Jun 11, 202449.2549.2549.2549.2549.25-
Jun 10, 202448.6549.1048.6549.1049.10-
Jun 7, 202449.2049.2049.2049.2049.20-
Jun 6, 202448.4549.4048.4549.4049.40-
Jun 5, 202449.1549.1547.9047.9047.90-
Jun 4, 202448.4049.6048.4049.6049.60-
Jun 3, 202448.3548.3548.3548.3548.35-
May 31, 202447.5047.7047.5047.7047.70-
May 30, 202447.0548.2047.0548.2048.20-
May 29, 202446.8546.9046.8546.9046.90-
May 28, 202447.1547.1546.6546.6546.65-
May 27, 202445.9046.3545.9046.3546.35-
May 24, 202445.7045.9045.7045.9045.90-
May 23, 202446.5046.5045.6545.6545.65-
May 22, 202446.8046.8046.3546.3546.35-
May 21, 202446.6046.7046.6046.7046.70-
May 20, 202446.5546.5546.5546.5546.55-
May 17, 202446.1546.7546.1546.7546.75-
May 16, 2024 1.05 Dividend
May 16, 202446.4046.4046.1546.1546.15-
May 15, 202447.1047.1046.9046.9045.85-
May 14, 202447.4547.4546.9546.9545.90-
May 13, 202447.2547.2547.2047.2046.14-
May 10, 202448.1048.1047.1547.1546.09-
May 9, 202447.5047.9547.5047.9546.88-
May 8, 202447.4047.5047.4047.5046.44-
May 7, 202447.1047.2047.1047.2046.14-
May 6, 202447.3047.3047.1547.1546.09-
May 3, 202445.9547.3045.9547.3046.24-
May 2, 202445.6045.7045.6045.7044.68-
Apr 30, 202445.6045.6045.4045.4044.38-
Apr 29, 202445.6045.6045.4045.4044.38-
Apr 26, 202444.8045.6544.8045.6544.63-
Apr 25, 202444.1544.1544.0044.0043.01-
Apr 24, 202444.0044.0043.9043.9042.92-
Apr 23, 202443.5544.1043.5544.1043.11-
Apr 22, 202444.2044.2043.7043.7042.72-
Apr 19, 202443.9543.9543.3543.3542.38-
Apr 18, 202443.9543.9543.8543.8542.87-
Apr 17, 202443.6044.1043.6044.1043.11-
Apr 16, 202443.5543.5543.5543.5542.58-
Apr 15, 202444.1544.1543.6543.6542.67-
Apr 12, 202444.6544.6544.0544.0543.06-
Apr 11, 202445.0045.0044.4544.4543.45-
Apr 10, 202444.7044.8044.7044.8043.80-
Apr 9, 202444.9544.9544.7544.7543.75-
Apr 8, 202444.6044.7544.6044.7543.75-
Apr 5, 202444.4044.6044.4044.6043.60-
Apr 4, 202445.5045.5044.7044.7043.70-
Apr 3, 202445.0545.4545.0545.4544.43-
Apr 2, 202445.6545.6545.2045.2044.19-
Mar 28, 202445.8545.8545.7545.7544.73-
Mar 27, 202445.8545.8545.4545.4544.43-
Mar 26, 202445.4545.7545.4545.7544.73-
Mar 25, 202445.9045.9045.9045.9044.87-
Mar 22, 202444.5544.7544.5544.7543.75-
Mar 21, 202443.6544.3043.6544.3043.31-
Mar 20, 202442.6542.9542.6542.9541.99-
Mar 19, 202441.5541.7541.5541.7540.82-
Mar 18, 202442.0042.0041.4041.4040.47-
Mar 15, 202442.3542.3541.4041.4040.47-
Mar 14, 202441.9542.3541.9542.3541.40-
Mar 13, 202442.6542.6542.0042.0041.06-
Mar 12, 202442.1542.1542.0042.0041.06-
Mar 11, 202441.5541.9041.5541.9040.96-
Mar 8, 202442.3542.3542.3542.3541.40-
Mar 7, 202442.8042.8042.3042.3041.35-
Mar 6, 202441.8542.8541.8542.8541.89-
Mar 5, 202441.5542.1541.5542.1541.21-
Mar 4, 202440.9041.7540.9041.7540.82-
Mar 1, 202441.0041.0041.0041.0040.08-
Feb 29, 202440.9540.9540.9540.9540.03-
Feb 28, 202440.8541.0540.8541.0540.13-
Feb 27, 202440.8040.8040.8040.8039.89-
Feb 26, 202440.6040.8040.6040.8039.89-
Feb 23, 202440.8040.8040.6040.6039.69-
Feb 22, 202440.9040.9040.6540.6539.74-
Feb 21, 202440.5540.6540.5540.6539.74-