Vossloh AG (VOS.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

45.50

+1.65

(+3.76%)

At close: 09:55PM CEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	44.80	45.75	44.20	45.50	45.50	1,360
25 Apr 2024	43.85	44.30	43.85	43.85	43.85	240
24 Apr 2024	43.90	44.25	43.50	43.55	43.55	-
23 Apr 2024	43.60	44.10	43.35	43.95	43.95	-
22 Apr 2024	43.25	43.75	43.25	43.55	43.55	-
19 Apr 2024	43.50	43.75	43.05	43.10	43.10	150
18 Apr 2024	43.85	44.10	43.75	43.80	43.80	10
17 Apr 2024	43.30	44.45	43.30	43.75	43.75	250
16 Apr 2024	43.55	43.55	42.35	43.30	43.30	70
15 Apr 2024	43.80	44.20	43.40	43.65	43.65	-
12 Apr 2024	44.55	44.80	43.65	43.70	43.70	140
11 Apr 2024	44.70	44.80	44.30	44.55	44.55	48
10 Apr 2024	44.35	45.10	44.35	44.75	44.75	52
09 Apr 2024	44.85	44.90	44.40	44.45	44.45	-
08 Apr 2024	44.85	44.95	44.50	44.70	44.70	150
05 Apr 2024	44.25	44.60	44.20	44.55	44.55	100
04 Apr 2024	45.20	45.55	44.30	44.30	44.30	708
03 Apr 2024	45.00	45.40	44.90	45.25	45.25	840
02 Apr 2024	45.55	45.80	44.95	45.00	45.00	60
28 Mar 2024	45.35	45.75	45.20	45.55	45.55	50
27 Mar 2024	45.65	45.95	45.20	45.40	45.40	50
26 Mar 2024	45.00	45.90	44.85	45.65	45.65	724
25 Mar 2024	45.60	46.10	44.95	45.05	45.05	292
22 Mar 2024	44.25	45.05	44.25	44.55	44.55	1,990
21 Mar 2024	43.10	44.25	43.00	44.25	44.25	1,294
20 Mar 2024	42.20	43.75	42.20	43.00	43.00	211
19 Mar 2024	41.30	42.20	41.30	42.10	42.10	-
18 Mar 2024	40.85	41.50	40.85	41.30	41.30	620
15 Mar 2024	42.05	42.15	41.15	41.20	41.20	440
14 Mar 2024	41.80	42.40	41.75	42.05	42.05	900
13 Mar 2024	41.40	42.25	41.30	41.85	41.85	300
12 Mar 2024	42.00	42.05	41.75	41.90	41.90	200
11 Mar 2024	41.65	41.90	41.30	41.90	41.90	-
08 Mar 2024	42.35	42.40	41.50	41.65	41.65	80
07 Mar 2024	42.50	42.65	41.95	42.35	42.35	-
06 Mar 2024	41.75	43.00	41.75	42.55	42.55	30
05 Mar 2024	41.35	42.10	41.35	41.70	41.70	60
04 Mar 2024	40.65	41.60	40.65	41.50	41.50	50
01 Mar 2024	40.90	41.05	40.75	40.85	40.85	300
29 Feb 2024	40.85	41.10	40.60	40.80	40.80	160
28 Feb 2024	40.85	41.10	40.80	40.80	40.80	680
27 Feb 2024	40.60	40.90	40.60	40.80	40.80	-
26 Feb 2024	40.45	40.75	40.40	40.60	40.60	84
23 Feb 2024	40.55	40.65	40.30	40.45	40.45	-
22 Feb 2024	40.60	40.85	40.35	40.55	40.55	300
21 Feb 2024	40.35	40.70	40.35	40.50	40.50	-
20 Feb 2024	40.80	40.85	40.30	40.35	40.35	180
19 Feb 2024	40.85	41.20	40.60	40.80	40.80	1,650
16 Feb 2024	41.20	41.20	40.85	40.85	40.85	130
15 Feb 2024	41.05	41.50	41.05	41.15	41.15	-
14 Feb 2024	40.80	41.10	40.80	41.00	41.00	300
13 Feb 2024	41.10	41.10	40.60	40.75	40.75	-
12 Feb 2024	40.10	41.15	40.05	41.10	41.10	-
09 Feb 2024	40.85	41.05	40.00	40.05	40.05	2,250
08 Feb 2024	40.95	41.20	40.65	40.85	40.85	400
07 Feb 2024	41.00	41.20	40.75	40.90	40.90	991
06 Feb 2024	41.50	41.50	40.80	40.95	40.95	194
05 Feb 2024	40.85	41.45	40.65	41.45	41.45	156
02 Feb 2024	40.90	41.05	40.60	40.65	40.65	920
01 Feb 2024	40.85	41.20	40.60	40.85	40.85	35
31 Jan 2024	40.90	41.70	40.80	40.80	40.80	540
30 Jan 2024	40.70	41.05	40.70	40.90	40.90	273
29 Jan 2024	40.70	40.90	40.65	40.90	40.90	200
26 Jan 2024	40.05	41.00	40.05	40.65	40.65	140
25 Jan 2024	39.90	40.25	39.90	40.05	40.05	420
24 Jan 2024	40.30	40.35	39.90	39.90	39.90	-
23 Jan 2024	40.20	40.65	40.10	40.20	40.20	-
22 Jan 2024	40.35	40.40	39.90	40.10	40.10	-
19 Jan 2024	40.65	40.65	39.60	40.25	40.25	140
18 Jan 2024	41.05	41.05	40.35	40.55	40.55	364
17 Jan 2024	40.05	41.15	40.05	41.00	41.00	550
16 Jan 2024	40.55	40.75	40.25	40.25	40.25	-
15 Jan 2024	41.05	41.05	40.80	40.85	40.85	-
12 Jan 2024	41.20	41.75	41.10	41.30	41.30	-
11 Jan 2024	42.35	42.35	41.10	41.10	41.10	-
10 Jan 2024	42.30	42.65	42.00	42.25	42.25	121
09 Jan 2024	42.35	42.50	42.05	42.30	42.30	415
08 Jan 2024	41.85	42.50	41.50	42.10	42.10	305
05 Jan 2024	40.85	41.85	40.60	41.65	41.65	-
04 Jan 2024	40.25	40.90	39.95	40.85	40.85	-
03 Jan 2024	42.00	42.05	40.00	40.20	40.20	200
02 Jan 2024	41.95	42.20	41.85	41.95	41.95	300
29 Dec 2023	41.40	42.00	41.40	42.00	42.00	50
28 Dec 2023	41.75	42.05	41.55	41.55	41.55	10
27 Dec 2023	41.85	42.30	41.40	41.70	41.70	-
22 Dec 2023	41.40	41.85	41.40	41.55	41.55	10
21 Dec 2023	41.40	41.55	41.20	41.45	41.45	299
20 Dec 2023	40.90	41.60	40.90	41.55	41.55	125
19 Dec 2023	40.80	41.10	40.80	40.90	40.90	160
18 Dec 2023	40.45	40.85	40.35	40.80	40.80	212
15 Dec 2023	40.25	40.80	40.25	40.45	40.45	100
14 Dec 2023	39.90	40.70	39.80	40.25	40.25	216
13 Dec 2023	39.20	39.80	39.20	39.80	39.80	500
12 Dec 2023	39.25	39.35	39.15	39.20	39.20	-
11 Dec 2023	39.45	39.45	39.20	39.20	39.20	40
08 Dec 2023	38.90	39.45	38.85	39.45	39.45	380
07 Dec 2023	39.35	39.65	38.85	38.90	38.90	300
06 Dec 2023	39.25	39.70	39.25	39.35	39.35	230
05 Dec 2023	39.50	39.70	39.15	39.20	39.20	484
04 Dec 2023	39.15	39.90	39.15	39.50	39.50	580
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,413.52-2,003.71(-2.04%)

Vossloh AG (VOS.SG)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,413.52
-2,003.71(-2.04%)