Vossloh Aktiengesellschaft VOS
XETR · Germany · Producer Manufacturing
€51.15-1.45 (-2.76%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €52.60 | -1.59% | €53.45 | €54.35 | €52.30 | 16.32K |
| 2026-09-29 | €53.45 | +0.85% | €53.25 | €53.60 | €52.55 | 44.59K |
| 2026-09-28 | €53.00 | -1.03% | €53.55 | €53.80 | €52.60 | 31.75K |
| 2026-09-25 | €53.55 | +2.00% | €52.40 | €54.30 | €52.40 | 19.32K |
| 2026-09-24 | €52.50 | -0.94% | €52.95 | €53.75 | €52.50 | 24.41K |
| 2026-09-23 | €53.00 | -0.93% | €53.50 | €53.80 | €52.80 | 19.19K |
| 2026-09-22 | €53.50 | -0.83% | €53.75 | €54.85 | €53.50 | 25.87K |
| 2026-09-21 | €53.95 | -1.28% | €54.90 | €54.90 | €53.70 | 13.54K |
| 2026-09-18 | €54.65 | -0.91% | €55.40 | €55.45 | €54.50 | 36.11K |
| 2026-09-17 | €55.15 | -4.09% | €57.90 | €58.00 | €55.15 | 36.06K |
| 2026-09-16 | €57.50 | 0.00% | €58.00 | €58.00 | €56.95 | 31.26K |
| 2026-09-15 | €57.50 | +1.59% | €57.00 | €57.65 | €56.35 | 35.35K |
| 2026-09-14 | €56.60 | -2.25% | €57.70 | €57.70 | €56.35 | 24.89K |
| 2026-09-11 | €57.90 | -0.86% | €58.40 | €58.80 | €57.70 | 17.66K |
| 2026-09-10 | €58.40 | -3.63% | €60.70 | €61.05 | €58.40 | 34.09K |
| 2026-09-09 | €60.60 | -1.70% | €61.70 | €61.80 | €60.20 | 25.46K |
| 2026-09-08 | €61.65 | +2.58% | €59.90 | €61.65 | €59.45 | 20.08K |
| 2026-09-07 | €60.10 | -0.33% | €59.95 | €60.45 | €59.25 | 12.10K |
| 2026-09-04 | €60.30 | +2.90% | €59.05 | €60.70 | €58.20 | 14.18K |
| 2026-09-03 | €58.60 | -1.43% | €59.20 | €59.55 | €58.40 | 12.92K |
| 2026-09-02 | €59.45 | -1.16% | €59.60 | €60.00 | €59.05 | 20.35K |
| 2026-09-01 | €60.15 | -1.64% | €61.50 | €61.50 | €59.15 | 21.94K |
| 2026-08-31 | €61.15 | -1.85% | €62.35 | €62.70 | €60.80 | 89.69K |
| 2026-08-28 | €62.30 | +1.88% | €60.50 | €62.30 | €60.50 | 20.57K |
| 2026-08-27 | €61.15 | +0.91% | €60.50 | €61.35 | €60.00 | 21.14K |
| 2026-08-26 | €60.60 | +4.94% | €58.45 | €60.60 | €57.55 | 35.44K |
| 2026-08-25 | €57.75 | +1.05% | €57.55 | €58.45 | €56.90 | 24.40K |
| 2026-08-24 | €57.15 | +0.18% | €56.80 | €57.30 | €56.40 | 17.47K |
| 2026-08-21 | €57.05 | +0.80% | €57.40 | €57.50 | €56.80 | 22.64K |
| 2026-08-20 | €56.60 | -1.48% | €57.70 | €58.00 | €56.60 | 23.97K |
| 2026-08-19 | €57.45 | +0.17% | €58.00 | €58.00 | €56.80 | 19.53K |
| 2026-08-18 | €57.35 | -0.86% | €58.25 | €58.25 | €57.20 | 18.51K |
| 2026-08-17 | €57.85 | -3.50% | €60.50 | €60.50 | €57.35 | 16.46K |
| 2026-08-14 | €59.95 | +0.59% | €60.15 | €60.15 | €59.50 | 11.35K |
| 2026-08-13 | €59.60 | +0.34% | €59.65 | €60.00 | €59.25 | 21.97K |
| 2026-08-12 | €59.40 | +1.11% | €58.20 | €59.50 | €58.20 | 29.20K |
| 2026-08-11 | €58.75 | +3.43% | €56.95 | €58.75 | €56.40 | 16.47K |
| 2026-08-10 | €56.80 | -1.73% | €58.30 | €58.30 | €56.60 | 23.35K |
| 2026-08-07 | €57.80 | +0.17% | €57.95 | €58.50 | €57.50 | 20.36K |
| 2026-08-06 | €57.70 | +0.09% | €57.75 | €58.75 | €57.40 | 10.74K |
| 2026-08-05 | €57.65 | -1.45% | €59.40 | €59.40 | €57.30 | 28.82K |
| 2026-08-04 | €58.50 | +0.43% | €58.45 | €59.00 | €58.20 | 21.15K |
| 2026-08-03 | €58.25 | +0.09% | €59.00 | €59.50 | €58.15 | 26.16K |
| 2026-07-31 | €58.20 | -1.02% | €59.10 | €59.40 | €58.20 | 17.10K |
| 2026-07-30 | €58.80 | -0.34% | €59.50 | €59.60 | €58.65 | 14.71K |
| 2026-07-29 | €59.00 | -0.17% | €60.10 | €60.10 | €58.65 | 15.11K |
| 2026-07-28 | €59.10 | +1.37% | €58.85 | €59.80 | €58.35 | 19.06K |
| 2026-07-27 | €58.30 | -1.10% | €60.40 | €60.40 | €58.20 | 28.86K |
| 2026-07-24 | €58.95 | +1.11% | €58.65 | €60.65 | €58.55 | 27.95K |
| 2026-07-23 | €58.30 | -1.52% | €60.00 | €60.10 | €58.00 | 45.86K |
| 2026-07-22 | €59.20 | -1.91% | €59.90 | €60.40 | €58.85 | 20.67K |
| 2026-07-21 | €60.35 | +0.84% | €60.05 | €61.05 | €59.65 | 16.53K |
| 2026-07-20 | €59.85 | -1.24% | €60.55 | €61.90 | €59.60 | 19.24K |
| 2026-07-17 | €60.60 | +1.34% | €58.80 | €61.00 | €58.60 | 16.90K |
| 2026-07-16 | €59.80 | +2.13% | €59.00 | €60.10 | €57.70 | 30.24K |
| 2026-07-15 | €58.55 | -1.93% | €59.35 | €59.35 | €56.40 | 47.47K |
| 2026-07-14 | €59.70 | -4.17% | €58.20 | €59.70 | €55.60 | 140.59K |
| 2026-07-13 | €62.30 | -1.66% | €63.40 | €64.05 | €61.70 | 23.48K |
| 2026-07-10 | €63.35 | -5.59% | €67.50 | €67.50 | €62.00 | 51.55K |
| 2026-07-09 | €67.10 | +1.90% | €68.80 | €68.85 | €66.25 | 16.49K |
| 2026-07-08 | €65.85 | -2.52% | €67.05 | €67.15 | €65.70 | 15.24K |
| 2026-07-07 | €67.55 | -1.75% | €69.00 | €69.10 | €67.15 | 10.71K |
| 2026-07-06 | €68.75 | -1.72% | €69.70 | €69.75 | €68.10 | 11.24K |
| 2026-07-03 | €69.95 | +5.43% | €66.80 | €70.45 | €66.80 | 27.36K |
| 2026-07-02 | €66.35 | +4.49% | €63.70 | €66.60 | €63.70 | 13.34K |
| 2026-07-01 | €63.50 | +1.03% | €63.30 | €64.50 | €62.50 | 15.82K |
| 2026-06-30 | €62.85 | +1.05% | €63.90 | €63.95 | €62.10 | 49.08K |
| 2026-06-29 | €62.20 | -0.96% | €63.10 | €63.20 | €62.00 | 31.24K |
| 2026-06-26 | €62.80 | -2.79% | €65.25 | €65.25 | €62.40 | 11.94K |
| 2026-06-25 | €64.60 | -0.39% | €64.90 | €65.50 | €64.60 | 19.85K |
| 2026-06-24 | €64.85 | +2.37% | €63.35 | €64.85 | €62.65 | 20.79K |
| 2026-06-23 | €63.35 | +0.56% | €62.30 | €63.75 | €61.75 | 19.63K |
| 2026-06-22 | €63.00 | -2.17% | €64.45 | €64.45 | €63.00 | 16.55K |
| 2026-06-19 | €64.40 | +0.16% | €63.90 | €65.20 | €63.90 | 15.69K |
| 2026-06-18 | €64.30 | -1.76% | €66.05 | €66.15 | €64.05 | 15.22K |
| 2026-06-17 | €65.45 | -1.50% | €66.30 | €66.90 | €65.10 | 23.45K |
| 2026-06-16 | €66.45 | -0.52% | €67.05 | €67.15 | €66.05 | 9.93K |
| 2026-06-15 | €66.80 | +3.25% | €65.90 | €67.65 | €65.85 | 21.08K |
| 2026-06-12 | €64.70 | +2.29% | €64.65 | €66.00 | €64.45 | 15.22K |
| 2026-06-11 | €63.25 | +0.16% | €62.60 | €63.55 | €62.00 | 21.27K |
| 2026-06-10 | €63.15 | +0.88% | €62.60 | €63.65 | €61.55 | 21.00K |
| 2026-06-09 | €62.60 | -2.57% | €64.20 | €64.75 | €62.55 | 16.82K |
| 2026-06-08 | €64.25 | -1.53% | €64.10 | €64.85 | €63.50 | 10.71K |
| 2026-06-05 | €65.25 | -0.38% | €65.30 | €66.20 | €65.10 | 9.46K |
| 2026-06-04 | €65.50 | +0.85% | €64.95 | €66.40 | €64.60 | 10.10K |
| 2026-06-03 | €64.95 | -0.46% | €64.70 | €65.20 | €63.85 | 15.88K |
| 2026-06-02 | €65.25 | -3.62% | €67.65 | €68.80 | €65.25 | 24.67K |
| 2026-06-01 | €67.70 | -3.70% | €71.15 | €71.15 | €67.10 | 14.81K |
| 2026-05-29 | €70.30 | +2.18% | €69.25 | €70.90 | €69.25 | 43.98K |
| 2026-05-28 | €68.80 | -0.22% | €68.60 | €69.85 | €68.45 | 9.08K |