XETRA - Delayed Quote
EUR
Voestalpine AG (VAS.DE)
40.52
+0.38
(+0.95%)
As of 10:39:21 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
40.16
40.52
40.16
40.52
40.52
134
Nov 6, 2026
40.38
40.90
40.14
40.14
40.14
104
Nov 5, 2026
42.58
42.68
40.74
41.50
41.50
1,399
Nov 4, 2026
41.54
43.22
41.54
41.82
41.82
13
Nov 3, 2026
41.56
42.02
41.52
41.52
41.52
141
Nov 2, 2026
41.50
42.32
41.34
42.32
42.32
443
Oct 30, 2026
41.66
41.76
40.94
41.30
41.30
361
Oct 29, 2026
41.56
42.42
41.56
42.42
42.42
44
Oct 28, 2026
42.42
42.42
40.42
41.50
41.50
683
Oct 27, 2026
41.74
42.82
41.40
42.48
42.48
390
Oct 26, 2026
41.50
41.96
41.50
41.70
41.70
11
Oct 23, 2026
41.84
41.94
41.12
41.94
41.94
1,612
Oct 22, 2026
42.60
42.98
41.72
41.72
41.72
1,303
Oct 21, 2026
43.78
44.28
43.64
43.64
43.64
281
Oct 20, 2026
44.32
44.32
43.02
43.78
43.78
422
Oct 19, 2026
43.96
44.54
43.96
44.02
44.02
439
Oct 16, 2026
44.86
44.96
44.46
44.46
44.46
781
Oct 15, 2026
44.14
44.50
43.84
44.50
44.50
112
Oct 14, 2026
44.46
45.00
44.16
44.16
44.16
265
Oct 13, 2026
44.46
44.46
43.74
43.88
43.88
534
Oct 12, 2026
44.66
44.66
44.22
44.38
44.38
669
Oct 9, 2026
44.16
45.00
44.16
44.58
44.58
1,054
Oct 8, 2026
41.44
42.36
41.44
42.36
42.36
1,746
Oct 7, 2026
44.16
44.16
43.00
43.00
43.00
1,524
Oct 6, 2026
44.02
44.78
44.00
44.60
44.60
956
Oct 5, 2026
44.34
44.34
43.46
43.92
43.92
426
Oct 2, 2026
43.64
44.38
43.64
44.32
44.32
996
Oct 1, 2026
44.78
44.78
43.74
43.74
43.74
1,540
Sep 30, 2026
45.10
45.24
44.58
45.22
45.22
742
Sep 29, 2026
46.46
46.46
44.74
44.74
44.74
896
Sep 28, 2026
45.56
46.24
45.02
46.24
46.24
657
Sep 25, 2026
46.24
46.46
45.80
45.80
45.80
124
Sep 24, 2026
44.88
46.56
44.88
45.48
45.48
2,354
Sep 23, 2026
45.84
46.08
45.08
45.42
45.42
934
Sep 22, 2026
45.50
45.88
44.68
45.52
45.52
1,279
Sep 21, 2026
45.76
45.88
45.24
45.82
45.82
796
Sep 18, 2026
46.54
46.84
45.92
45.92
45.92
883
Sep 17, 2026
46.46
46.84
46.24
46.84
46.84
879
Sep 16, 2026
45.42
46.24
45.14
46.12
46.12
1,401
Sep 15, 2026
44.22
44.90
43.98
44.90
44.90
1,053
Sep 14, 2026
44.06
44.06
42.50
44.00
44.00
1,231
Sep 11, 2026
44.74
44.74
43.96
44.56
44.56
1,139
Sep 10, 2026
45.26
45.26
44.48
44.72
44.72
185
Sep 9, 2026
45.90
46.46
45.10
45.10
45.10
546
Sep 8, 2026
46.62
46.76
46.08
46.24
46.24
668
Sep 7, 2026
46.48
47.12
46.48
47.12
47.12
1,999
Sep 4, 2026
46.26
46.72
46.26
46.72
46.72
785
Sep 3, 2026
44.96
46.00
44.96
45.44
45.44
1,533
Sep 2, 2026
44.84
44.92
44.48
44.62
44.62
943
Sep 1, 2026
46.52
46.52
44.86
45.14
45.14
599
Aug 31, 2026
46.50
46.50
45.70
45.70
45.70
65
Aug 28, 2026
46.58
46.58
46.08
46.12
46.12
1,080
Aug 27, 2026
46.00
46.32
46.00
46.18
46.18
229
Aug 26, 2026
44.40
45.88
44.40
45.88
45.88
409
Aug 25, 2026
43.54
44.56
43.54
44.06
44.06
186
Aug 24, 2026
44.20
44.44
43.86
43.96
43.96
613
Aug 21, 2026
43.32
44.12
43.32
43.78
43.78
354
Aug 20, 2026
42.94
43.16
42.68
42.98
42.98
1,172
Aug 19, 2026
44.66
44.80
44.40
44.66
44.66
710
Aug 18, 2026
45.56
45.64
44.74
44.80
44.80
875
Aug 17, 2026
45.42
45.44
44.50
45.34
45.34
445
Aug 14, 2026
46.16
46.16
45.34
45.34
45.34
696
Aug 13, 2026
46.04
46.82
46.04
46.82
46.82
498
Aug 12, 2026
47.22
47.22
46.22
46.42
46.42
4,354
Aug 11, 2026
47.30
47.30
46.66
47.30
47.30
1,179
Aug 10, 2026
46.02
46.12
44.92
45.72
45.72
3,436
Aug 7, 2026
47.72
47.72
46.20
46.20
46.20
884
Aug 6, 2026
47.10
47.62
46.30
47.12
47.12
2,657
Aug 5, 2026
48.50
49.20
46.42
47.16
47.16
4,910
Aug 4, 2026
46.44
48.42
46.44
48.42
48.42
6,603
Aug 3, 2026
46.02
46.36
45.60
46.34
46.34
1,367
Jul 31, 2026
44.62
45.36
44.62
44.98
44.98
1,478
Jul 30, 2026
44.22
44.90
44.00
44.62
44.62
1,559
Jul 29, 2026
45.40
45.50
44.56
44.60
44.60
1,259
Jul 28, 2026
45.12
45.44
44.40
45.44
45.44
1,060
Jul 27, 2026
45.16
45.20
44.82
44.82
44.82
123
Jul 24, 2026
44.16
44.68
44.16
44.68
44.68
814
Jul 23, 2026
44.32
44.32
43.28
43.58
43.58
405
Jul 22, 2026
44.60
44.62
44.24
44.62
44.62
811
Jul 21, 2026
43.90
44.66
43.80
44.66
44.66
346
Jul 20, 2026
44.14
45.50
44.14
44.38
44.38
1,836
Jul 17, 2026
44.52
44.80
44.00
44.80
44.80
988
Jul 16, 2026
45.76
45.76
44.68
45.28
45.28
923
Jul 15, 2026
44.56
45.92
44.34
45.54
45.54
1,161
Jul 14, 2026
44.72
44.84
43.72
44.48
44.48
1,382
Jul 13, 2026
43.16
43.76
42.36
43.76
43.76
695
Jul 10, 2026
43.24
43.68
42.94
43.28
43.28
1,412
Jul 9, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
40.90
41.32
39.84
40.80
40.80
850
Jul 8, 2026
42.22
42.60
41.54
41.54
40.79
393
Jul 7, 2026
43.88
43.88
42.84
42.84
42.07
1,208
Jul 6, 2026
43.50
44.02
43.50
43.66
42.87
1,321
Jul 3, 2026
43.24
43.72
43.10
43.72
42.93
349
Jul 2, 2026
41.46
42.52
41.32
41.58
40.83
944
Jul 1, 2026
40.74
41.02
40.38
40.54
39.81
1,932
Jun 30, 2026
40.70
41.26
39.70
40.88
40.14
383
Jun 29, 2026
41.70
41.86
40.44
40.44
39.71
3,010
Jun 26, 2026
41.48
41.88
41.46
41.86
41.10
207
Jun 25, 2026
43.30
43.30
43.30
43.30
42.52
-
Jun 24, 2026
44.40
44.48
42.96
43.30
42.52
1,145
Jun 23, 2026
44.12
44.56
43.00
44.56
43.76
1,107
Jun 22, 2026
44.54
45.10
44.04
44.94
44.13
890
Jun 19, 2026
44.60
44.64
43.72
43.72
42.93
489
Jun 18, 2026
46.10
46.38
44.06
44.78
43.97
1,795
Jun 17, 2026
46.64
47.00
46.14
46.40
45.56
512
Jun 16, 2026
46.92
47.54
46.62
47.18
46.33
775
Jun 15, 2026
47.66
47.92
46.48
47.28
46.43
366
Jun 12, 2026
46.36
47.04
46.02
46.60
45.76
1,488
Jun 11, 2026
44.24
45.78
44.24
45.36
44.54
1,567
Jun 10, 2026
45.04
45.16
44.02
44.40
43.60
2,888
Jun 9, 2026
46.10
46.28
45.44
45.56
44.74
1,590
Jun 8, 2026
45.24
46.36
44.82
45.72
44.89
1,306
Jun 5, 2026
47.20
48.04
46.36
47.20
46.35
2,973
Jun 4, 2026
47.02
48.76
47.02
48.76
47.88
4,649
Jun 3, 2026
46.10
47.34
45.50
46.82
45.97
11,319
Jun 2, 2026
46.06
46.56
44.88
45.80
44.97
4,353
Jun 1, 2026
47.48
48.26
46.54
46.54
45.70
1,782
May 29, 2026
48.10
48.50
47.90
48.40
47.53
2,550
May 28, 2026
47.58
48.00
47.00
48.00
47.13
697
May 27, 2026
47.18
48.04
47.18
48.04
47.17
1,056
May 26, 2026
47.48
47.66
46.46
47.26
46.41
2,733
May 25, 2026
46.48
47.36
46.32
47.36
46.50
1,889
May 22, 2026
45.04
46.20
45.04
46.02
45.19
1,642
May 21, 2026
45.12
45.56
44.88
45.10
44.29
2,429
May 20, 2026
44.44
45.86
44.20
45.68
44.86
1,761
May 19, 2026
44.98
45.22
43.96
44.14
43.34
1,609
May 18, 2026
44.00
45.34
44.00
44.92
44.11
2,277
May 15, 2026
45.62
45.62
44.42
44.78
43.97
1,566
May 14, 2026
45.42
46.28
45.42
46.12
45.29
1,893
May 13, 2026
45.28
45.84
44.30
45.84
45.01
1,484
May 12, 2026
44.42
45.06
44.08
44.66
43.85
2,357
May 11, 2026
44.94
45.42
44.66
45.42
44.60
720
May 8, 2026
45.14
45.62
44.98
45.10
44.29
1,354
May 7, 2026
46.22
46.62
45.54
45.54
44.72
1,916
May 6, 2026
44.76
46.52
44.50
46.22
45.39
4,020
May 5, 2026
42.52
43.98
42.42
43.94
43.15
2,803
May 4, 2026
44.12
44.12
42.16
42.16
41.40
3,059
Apr 30, 2026
42.10
43.90
42.10
43.90
43.11
1,865
Apr 29, 2026
42.52
43.36
42.36
43.28
42.50
2,544
Apr 28, 2026
41.94
42.26
41.06
41.18
40.44
1,688
Apr 27, 2026
42.20
42.58
41.68
41.68
40.93
1,978
Apr 24, 2026
41.84
42.24
41.44
41.64
40.89
2,512
Apr 23, 2026
43.02
43.26
42.28
43.08
42.30
1,911
Apr 22, 2026
43.54
43.78
42.72
43.30
42.52
1,968
Apr 21, 2026
42.92
43.20
42.54
42.84
42.07
3,865
Apr 20, 2026
42.70
42.70
41.76
42.66
41.89
5,349
Apr 17, 2026
41.94
43.72
41.28
43.50
42.71
5,846
Apr 16, 2026
42.16
42.34
41.50
41.76
41.01
1,788
Apr 15, 2026
42.56
42.82
41.68
41.98
41.22
19,399
Apr 14, 2026
42.50
43.20
42.50
42.82
42.05
1,473
Apr 13, 2026
42.44
42.44
41.90
42.12
41.36
1,294
Apr 10, 2026
41.72
43.48
41.64
43.12
42.34
1,103
Apr 9, 2026
42.20
42.20
41.34
41.92
41.16
1,357
Apr 8, 2026
40.42
43.00
40.42
42.48
41.71
13,490
Apr 7, 2026
39.08
39.80
37.94
38.34
37.65
3,017
Apr 2, 2026
38.50
39.20
38.24
38.90
38.20
5,599
Apr 1, 2026
39.62
39.78
38.84
39.78
39.06
6,648
Mar 31, 2026
37.26
38.14
37.26
37.82
37.14
979
Mar 30, 2026
37.38
37.84
37.20
37.38
36.71
4,448
Mar 27, 2026
38.88
38.88
37.84
38.10
37.41
3,115
Mar 26, 2026
38.80
39.16
38.80
39.16
38.45
533
Mar 25, 2026
39.62
40.16
39.32
39.74
39.02
2,974
Mar 24, 2026
38.54
39.52
38.54
39.24
38.53
3,315
Mar 23, 2026
36.18
39.46
35.60
38.74
38.04
9,589
Mar 20, 2026
38.70
38.86
37.22
37.24
36.57
3,005
Mar 19, 2026
38.24
38.26
36.96
37.74
37.06
11,675
Mar 18, 2026
40.12
40.80
39.46
39.62
38.90
2,570
Mar 17, 2026
39.56
39.80
39.08
39.30
38.59
2,003
Mar 16, 2026
39.06
39.66
38.72
39.38
38.67
689
Mar 13, 2026
39.94
40.46
39.28
39.52
38.81
3,067
Mar 12, 2026
41.44
41.74
40.24
40.92
40.18
1,592
Mar 11, 2026
41.40
42.10
41.32
41.64
40.89
1,906
Mar 10, 2026
41.78
41.96
40.88
41.80
41.05
11,170
Mar 9, 2026
40.04
40.06
38.00
39.00
38.30
13,937
Mar 6, 2026
43.58
43.58
42.20
42.40
41.63
4,604
Mar 5, 2026
44.42
45.34
43.12
43.38
42.60
3,494
Mar 4, 2026
42.88
44.50
42.58
44.32
43.52
5,730
Mar 3, 2026
44.10
44.20
42.02
42.70
41.93
19,536
Mar 2, 2026
45.94
47.16
45.40
46.24
45.41
10,789
Feb 27, 2026
48.88
49.00
48.18
48.60
47.72
1,339
Feb 26, 2026
48.34
49.02
47.94
48.80
47.92
3,161
Feb 25, 2026
48.66
49.22
48.14
48.94
48.06
1,523
Feb 24, 2026
48.58
48.86
48.26
48.42
47.55
757
Feb 23, 2026
48.20
48.76
47.62
48.68
47.80
6,856
Feb 20, 2026
47.62
48.16
47.00
48.06
47.19
5,105
Feb 19, 2026
47.18
47.64
46.78
47.64
46.78
6,272
Feb 18, 2026
45.12
47.60
45.12
47.60
46.74
5,058
Feb 17, 2026
45.06
45.06
43.88
44.72
43.91
714
Feb 16, 2026
44.98
45.24
43.96
45.24
44.42
2,877
Feb 13, 2026
43.90
44.76
43.78
44.76
43.95
1,881
Feb 12, 2026
44.98
45.84
44.44
44.98
44.17
2,868
Feb 11, 2026
44.06
44.92
43.70
44.76
43.95
5,156
Feb 10, 2026
42.96
44.00
42.68
43.88
43.09
6,228
Feb 9, 2026
41.90
43.16
41.90
43.16
42.38
2,393
Feb 6, 2026
41.74
42.74
41.68
42.70
41.93
3,504
Feb 5, 2026
41.44
42.00
41.10
42.00
41.24
29,672
Feb 4, 2026
40.92
41.90
40.92
41.40
40.65
3,281
Feb 3, 2026
40.52
41.44
40.52
41.44
40.69
1,721
Feb 2, 2026
39.08
40.60
38.88
40.56
39.83
3,537
Jan 30, 2026
39.06
40.02
39.06
40.00
39.28
282
Jan 29, 2026
40.14
40.40
39.18
39.18
38.47
1,705
Jan 28, 2026
39.90
40.50
39.36
39.92
39.20
7,593
Jan 27, 2026
39.96
40.16
39.68
40.10
39.38
2,136
Jan 26, 2026
40.04
40.30
39.74
40.20
39.47
2,736
Jan 23, 2026
39.80
40.44
39.80
40.24
39.51
3,035
Jan 22, 2026
39.36
40.36
39.36
40.36
39.63
4,915
Jan 21, 2026
38.02
39.54
38.02
39.36
38.65
9,155
Jan 20, 2026
38.66
38.88
37.78
38.24
37.55
3,917
Jan 19, 2026
38.66
39.32
38.58
39.32
38.61
149
Jan 16, 2026
39.26
39.38
38.38
38.68
37.98
2,652
Jan 15, 2026
39.92
40.20
39.56
39.68
38.96
4,108
Jan 14, 2026
39.38
39.98
38.98
39.98
39.26
790
Jan 13, 2026
39.72
39.92
38.92
39.92
39.20
1,689
Jan 12, 2026
39.48
39.96
39.32
39.96
39.24
588
Jan 9, 2026
39.44
39.88
39.02
39.78
39.06
3,976
Jan 8, 2026
39.10
39.14
38.16
39.14
38.43
4,366
Jan 7, 2026
39.18
39.62
39.06
39.56
38.85
4,756
Jan 6, 2026
38.26
38.42
37.48
38.42
37.73
4,415
Jan 5, 2026
38.54
38.70
38.22
38.26
37.57
782
Jan 2, 2026
37.62
38.56
37.46
38.40
37.71
1,007
Dec 30, 2025
37.64
37.76
37.50
37.76
37.08
1,014
Dec 29, 2025
36.40
37.60
35.98
37.46
36.78
4,251
Dec 23, 2025
37.46
37.48
37.06
37.26
36.59
1,573
Dec 22, 2025
37.32
37.54
37.08
37.54
36.86
564
Dec 19, 2025
38.06
38.12
37.44
37.64
36.96
2,037
Dec 18, 2025
37.92
38.38
37.60
38.38
37.69
2,084
Dec 17, 2025
38.86
39.10
38.42
38.48
37.79
3,876
Dec 16, 2025
38.74
38.92
38.44
38.54
37.84
1,407
Dec 15, 2025
38.82
38.88
38.46
38.80
38.10
2,230
Dec 12, 2025
38.94
39.30
38.60
38.90
38.20
3,536
Dec 11, 2025
38.06
38.94
38.06
38.94
38.24
10,239
Dec 10, 2025
37.48
38.30
37.48
38.30
37.61
4,802
Dec 9, 2025
37.58
38.00
37.28
37.70
37.02
3,880
Dec 8, 2025
37.46
37.96
37.46
37.96
37.27
562
Dec 5, 2025
37.80
37.90
37.58
37.84
37.16
1,787
Dec 4, 2025
37.02
37.20
36.92
37.18
36.51
2,132
Dec 3, 2025
37.24
37.36
36.48
37.36
36.69
13,219
Dec 2, 2025
37.48
37.70
37.30
37.52
36.84
1,508
Dec 1, 2025
37.06
37.66
37.06
37.66
36.98
3,742
Nov 28, 2025
36.54
37.16
36.54
37.16
36.49
1,289
Nov 27, 2025
37.28
37.28
36.56
36.74
36.08
3,097
Nov 26, 2025
36.90
37.64
36.70
37.64
36.96
10,323
Nov 25, 2025
35.60
36.72
35.60
36.72
36.06
14,609
Nov 24, 2025
35.22
36.00
34.90
36.00
35.35
12,431
Nov 21, 2025
34.14
34.36
34.00
34.20
33.58
2,339
Nov 20, 2025
34.86
35.16
34.62
34.92
34.29
5,030
Nov 19, 2025
33.70
35.08
33.70
34.78
34.15
10,214
Nov 18, 2025
33.78
34.02
33.54
33.86
33.25
4,633
Nov 17, 2025
34.86
35.00
34.56
34.74
34.11
6,664
Nov 14, 2025
34.24
34.38
33.66
34.38
33.76
3,573
Nov 13, 2025
34.46
34.80
34.14
34.76
34.13
6,990
Nov 12, 2025
33.62
34.76
33.24
34.76
34.13
7,995
Nov 11, 2025
32.20
32.20
31.76
32.18
31.60
2,265
Nov 10, 2025
32.18
32.52
32.18
32.32
31.74
1,803
