XETRA - Delayed Quote
EUR
Vossloh AG (VOS.DE)
48.86
-1.79
(-3.53%)
At close: October 30 at 5:35:27 PM GMT+1
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
Oct 30, 2026
50.20
50.20
48.66
48.86
48.86
27,940
Oct 29, 2026
49.12
51.00
48.76
50.65
50.65
60,304
Oct 28, 2026
48.82
49.70
48.52
49.18
49.18
31,754
Oct 27, 2026
49.34
49.54
48.66
48.76
48.76
34,510
Oct 26, 2026
49.92
50.25
48.98
49.46
49.46
85,324
Oct 23, 2026
50.95
51.60
48.28
48.58
48.58
69,126
Oct 22, 2026
50.70
53.90
49.62
51.95
51.95
63,657
Oct 21, 2026
51.60
52.00
50.90
51.05
51.05
35,052
Oct 20, 2026
50.25
52.05
49.32
51.60
51.60
36,923
Oct 19, 2026
50.70
50.80
49.36
50.75
50.75
29,129
Oct 16, 2026
49.56
50.70
48.28
50.70
50.70
70,655
Oct 15, 2026
48.20
49.36
47.74
49.36
49.36
59,261
Oct 14, 2026
47.88
49.16
47.04
48.72
48.72
52,172
Oct 13, 2026
51.05
51.05
47.24
47.84
47.84
142,860
Oct 12, 2026
51.00
51.50
49.90
51.10
51.10
30,548
Oct 9, 2026
49.50
50.70
49.50
49.84
49.84
24,436
Oct 8, 2026
50.20
50.50
49.34
49.40
49.40
31,009
Oct 7, 2026
51.70
51.85
50.25
50.50
50.50
42,214
Oct 6, 2026
50.50
51.85
50.50
51.85
51.85
31,634
Oct 5, 2026
50.70
51.85
50.45
51.20
51.20
49,995
Oct 2, 2026
51.00
51.90
50.35
50.50
50.50
59,999
Oct 1, 2026
52.55
52.60
51.15
51.15
51.15
23,467
Sep 30, 2026
53.45
54.35
52.30
52.60
52.60
16,320
Sep 29, 2026
53.25
53.60
52.55
53.45
53.45
44,593
Sep 28, 2026
53.55
53.80
52.60
53.00
53.00
31,754
Sep 25, 2026
52.40
54.30
52.40
53.55
53.55
19,315
Sep 24, 2026
52.95
53.75
52.50
52.50
52.50
24,411
Sep 23, 2026
53.50
53.80
52.80
53.00
53.00
19,193
Sep 22, 2026
53.75
54.85
53.50
53.50
53.50
25,867
Sep 21, 2026
54.90
54.90
53.70
53.95
53.95
13,543
Sep 18, 2026
55.40
55.45
54.50
54.65
54.65
36,105
Sep 17, 2026
57.90
58.00
55.15
55.15
55.15
36,056
Sep 16, 2026
58.00
58.00
56.95
57.50
57.50
31,255
Sep 15, 2026
57.00
57.65
56.35
57.50
57.50
35,352
Sep 14, 2026
57.70
57.70
56.35
56.60
56.60
24,892
Sep 11, 2026
58.40
58.80
57.70
57.90
57.90
17,664
Sep 10, 2026
60.70
61.05
58.40
58.40
58.40
34,091
Sep 9, 2026
61.70
61.80
60.20
60.60
60.60
25,464
Sep 8, 2026
59.90
61.65
59.45
61.65
61.65
20,082
Sep 7, 2026
59.95
60.45
59.25
60.10
60.10
12,097
Sep 4, 2026
59.05
60.70
58.20
60.30
60.30
14,178
Sep 3, 2026
59.20
59.55
58.40
58.60
58.60
12,915
Sep 2, 2026
59.60
60.00
59.05
59.45
59.45
20,350
Sep 1, 2026
61.50
61.50
59.15
60.15
60.15
21,943
Aug 31, 2026
62.35
62.70
60.80
61.15
61.15
89,685
Aug 28, 2026
60.50
62.30
60.50
62.30
62.30
20,572
Aug 27, 2026
60.50
61.35
60.00
61.15
61.15
21,139
Aug 26, 2026
58.45
60.60
57.55
60.60
60.60
35,435
Aug 25, 2026
57.55
58.45
56.90
57.75
57.75
24,398
Aug 24, 2026
56.80
57.30
56.40
57.15
57.15
17,470
Aug 21, 2026
57.40
57.50
56.80
57.05
57.05
22,644
Aug 20, 2026
57.70
58.00
56.60
56.60
56.60
23,968
Aug 19, 2026
58.00
58.00
56.80
57.45
57.45
19,533
Aug 18, 2026
58.25
58.25
57.20
57.35
57.35
18,514
Aug 17, 2026
60.50
60.50
57.35
57.85
57.85
16,463
Aug 14, 2026
60.15
60.15
59.50
59.95
59.95
11,348
Aug 13, 2026
59.65
60.00
59.25
59.60
59.60
21,966
Aug 12, 2026
58.20
59.50
58.20
59.40
59.40
29,200
Aug 11, 2026
56.95
58.75
56.40
58.75
58.75
16,471
Aug 10, 2026
58.30
58.30
56.60
56.80
56.80
23,349
Aug 7, 2026
57.95
58.50
57.50
57.80
57.80
20,364
Aug 6, 2026
57.75
58.75
57.40
57.70
57.70
10,743
Aug 5, 2026
59.40
59.40
57.30
57.65
57.65
28,821
Aug 4, 2026
58.45
59.00
58.20
58.50
58.50
21,147
Aug 3, 2026
59.00
59.50
58.15
58.25
58.25
26,164
Jul 31, 2026
59.10
59.40
58.20
58.20
58.20
17,097
Jul 30, 2026
59.50
59.60
58.65
58.80
58.80
14,708
Jul 29, 2026
60.10
60.10
58.65
59.00
59.00
15,114
Jul 28, 2026
58.85
59.80
58.35
59.10
59.10
19,064
Jul 27, 2026
60.40
60.40
58.20
58.30
58.30
28,864
Jul 24, 2026
58.65
60.65
58.55
58.95
58.95
27,953
Jul 23, 2026
60.00
60.10
58.00
58.30
58.30
45,863
Jul 22, 2026
59.90
60.40
58.85
59.20
59.20
20,674
Jul 21, 2026
60.05
61.05
59.65
60.35
60.35
16,527
Jul 20, 2026
60.55
61.90
59.60
59.85
59.85
19,240
Jul 17, 2026
58.80
61.00
58.60
60.60
60.60
16,899
Jul 16, 2026
59.00
60.10
57.70
59.80
59.80
30,242
Jul 15, 2026
59.35
59.35
56.40
58.55
58.55
47,466
Jul 14, 2026
58.20
59.70
55.60
59.70
59.70
140,594
Jul 13, 2026
63.40
64.05
61.70
62.30
62.30
23,480
Jul 10, 2026
67.50
67.50
62.00
63.35
63.35
51,554
Jul 9, 2026
68.80
68.85
66.25
67.10
67.10
16,491
Jul 8, 2026
67.05
67.15
65.70
65.85
65.85
15,238
Jul 7, 2026
69.00
69.10
67.15
67.55
67.55
10,712
Jul 6, 2026
69.70
69.75
68.10
68.75
68.75
11,238
Jul 3, 2026
66.80
70.45
66.80
69.95
69.95
27,364
Jul 2, 2026
63.70
66.60
63.70
66.35
66.35
13,336
Jul 1, 2026
63.30
64.50
62.50
63.50
63.50
15,824
Jun 30, 2026
63.90
63.95
62.10
62.85
62.85
49,082
Jun 29, 2026
63.10
63.20
62.00
62.20
62.20
31,236
Jun 26, 2026
65.25
65.25
62.40
62.80
62.80
11,938
Jun 25, 2026
64.90
65.50
64.60
64.60
64.60
19,847
Jun 24, 2026
63.35
64.85
62.65
64.85
64.85
20,785
Jun 23, 2026
62.30
63.75
61.75
63.35
63.35
19,627
Jun 22, 2026
64.45
64.45
63.00
63.00
63.00
16,549
Jun 19, 2026
63.90
65.20
63.90
64.40
64.40
15,686
Jun 18, 2026
66.05
66.15
64.05
64.30
64.30
15,224
Jun 17, 2026
66.30
66.90
65.10
65.45
65.45
23,446
Jun 16, 2026
67.05
67.15
66.05
66.45
66.45
9,928
Jun 15, 2026
65.90
67.65
65.85
66.80
66.80
21,076
Jun 12, 2026
64.65
66.00
64.45
64.70
64.70
15,218
Jun 11, 2026
62.60
63.55
62.00
63.25
63.25
21,274
Jun 10, 2026
62.60
63.65
61.55
63.15
63.15
20,996
Jun 9, 2026
64.20
64.75
62.55
62.60
62.60
16,821
Jun 8, 2026
64.10
64.85
63.50
64.25
64.25
10,711
Jun 5, 2026
65.30
66.20
65.10
65.25
65.25
9,455
Jun 4, 2026
64.95
66.40
64.60
65.50
65.50
10,104
Jun 3, 2026
64.70
65.20
63.85
64.95
64.95
15,878
Jun 2, 2026
67.65
68.80
65.25
65.25
65.25
24,672
Jun 1, 2026
71.15
71.15
67.10
67.70
67.70
14,809
May 29, 2026
69.25
70.90
69.25
70.30
70.30
43,978
May 28, 2026
68.60
69.85
68.45
68.80
68.80
9,083
May 27, 2026
69.05
70.10
68.80
68.95
68.95
8,568
May 26, 2026
69.75
69.75
68.55
68.95
68.95
7,496
May 25, 2026
69.20
69.95
69.15
69.15
69.15
11,950
May 22, 2026
69.35
69.45
67.75
68.30
68.30
16,325
May 21, 2026
71.05
71.10
68.80
69.05
69.05
12,314
May 20, 2026
67.30
70.70
67.20
70.50
70.50
12,487
May 19, 2026
67.05
67.90
66.20
67.20
67.20
15,831
May 18, 2026
68.15
68.15
66.35
67.05
67.05
19,785
May 15, 2026
71.50
71.65
67.90
67.90
67.90
17,144
May 14, 2026
72.75
73.10
71.85
72.35
72.35
11,508
May 13, 2026
71.75
74.55
70.30
71.55
71.55
17,727
May 12, 2026
73.75
73.80
71.05
71.35
71.35
14,734
May 11, 2026
75.30
75.30
73.35
74.40
74.40
12,922
May 8, 2026
77.60
77.80
74.75
75.15
75.15
21,090
May 7, 2026
1.15
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
81.15
81.15
78.05
78.05
78.05
11,573
May 6, 2026
78.25
79.70
78.10
78.90
77.75
24,761
May 5, 2026
76.20
77.40
75.95
77.40
76.27
10,416
May 4, 2026
76.70
77.90
75.45
75.60
74.50
10,298
Apr 30, 2026
72.90
75.90
72.90
75.90
74.79
12,002
Apr 29, 2026
72.25
72.95
71.70
72.80
71.74
7,544
Apr 28, 2026
71.60
73.00
71.30
72.05
71.00
12,771
Apr 27, 2026
72.50
74.35
71.65
71.65
70.61
20,925
Apr 24, 2026
74.55
75.40
70.65
73.00
71.94
31,188
Apr 23, 2026
74.85
77.15
71.25
74.35
73.27
35,021
Apr 22, 2026
77.10
78.40
74.95
75.50
74.40
26,217
Apr 21, 2026
76.80
79.20
76.70
77.80
76.67
26,097
Apr 20, 2026
76.35
77.05
76.10
76.30
75.19
12,391
Apr 17, 2026
75.40
78.70
75.15
77.20
76.07
35,807
Apr 16, 2026
75.05
75.70
74.80
75.40
74.30
13,052
Apr 15, 2026
75.75
75.75
74.10
74.55
73.46
13,536
Apr 14, 2026
74.60
75.95
74.60
75.05
73.96
13,341
Apr 13, 2026
74.00
74.90
73.60
74.45
73.36
7,845
Apr 10, 2026
75.75
76.10
75.10
75.15
74.05
10,277
Apr 9, 2026
75.75
76.30
74.55
75.85
74.74
10,836
Apr 8, 2026
75.40
76.70
74.10
76.30
75.19
22,723
Apr 7, 2026
71.20
72.15
70.65
71.10
70.06
22,364
Apr 2, 2026
72.60
72.60
70.50
71.70
70.65
13,783
Apr 1, 2026
71.40
72.60
69.70
72.60
71.54
16,641
Mar 31, 2026
66.30
68.70
66.30
68.00
67.01
17,521
Mar 30, 2026
66.20
67.30
66.20
66.70
65.73
29,382
Mar 27, 2026
71.40
71.40
66.60
67.10
66.12
23,071
Mar 26, 2026
71.60
71.60
68.50
68.50
67.50
22,800
Mar 25, 2026
71.80
72.80
71.20
71.40
70.36
24,177
Mar 24, 2026
69.70
70.80
68.60
70.80
69.77
18,609
Mar 23, 2026
68.50
70.70
65.80
70.30
69.28
44,269
Mar 20, 2026
71.40
71.60
68.80
69.30
68.29
72,058
Mar 19, 2026
73.00
73.30
71.10
72.40
71.34
34,482
Mar 18, 2026
71.40
73.00
71.00
71.70
70.65
34,675
Mar 17, 2026
70.50
72.00
69.60
71.80
70.75
45,668
Mar 16, 2026
70.10
70.80
68.60
70.20
69.18
32,328
Mar 13, 2026
72.30
72.40
69.80
69.80
68.78
34,206
Mar 12, 2026
73.00
74.00
72.20
72.90
71.84
38,187
Mar 11, 2026
74.90
75.00
72.60
73.40
72.33
67,022
Mar 10, 2026
73.10
73.10
69.80
71.40
70.36
47,035
Mar 9, 2026
67.00
69.00
66.50
68.50
67.50
57,751
Mar 6, 2026
74.90
75.40
68.70
70.70
69.67
67,585
Mar 5, 2026
79.10
79.20
74.70
74.70
73.61
29,540
Mar 4, 2026
76.80
79.40
76.40
78.60
77.45
26,449
Mar 3, 2026
78.50
79.70
77.00
77.30
76.17
25,646
Mar 2, 2026
80.20
81.50
79.70
80.60
79.43
29,538
Feb 27, 2026
82.30
83.70
81.90
82.50
81.30
16,768
Feb 26, 2026
82.00
83.30
81.60
82.20
81.00
20,970
Feb 25, 2026
83.50
83.80
81.90
82.50
81.30
29,676
Feb 24, 2026
82.40
83.60
82.00
83.40
82.18
9,639
Feb 23, 2026
82.80
83.80
81.90
82.40
81.20
22,335
Feb 20, 2026
83.20
84.20
83.20
83.30
82.09
18,312
Feb 19, 2026
83.90
84.10
83.00
83.70
82.48
10,701
Feb 18, 2026
83.40
84.00
83.00
83.90
82.68
14,592
Feb 17, 2026
82.70
83.90
81.80
83.40
82.18
16,057
Feb 16, 2026
82.60
83.20
82.20
82.70
81.49
10,462
Feb 13, 2026
81.30
82.80
80.80
82.50
81.30
25,836
Feb 12, 2026
82.50
83.70
81.20
81.20
80.02
17,134
Feb 11, 2026
81.50
82.90
80.80
82.10
80.90
35,295
Feb 10, 2026
86.00
86.00
81.00
81.50
80.31
30,519
Feb 9, 2026
83.20
85.00
83.20
85.00
83.76
24,067
Feb 6, 2026
84.20
84.80
82.90
83.00
81.79
23,392
Feb 5, 2026
85.00
85.40
83.30
84.80
83.56
14,142
Feb 4, 2026
84.60
86.50
83.90
85.20
83.96
30,117
Feb 3, 2026
84.50
85.30
84.00
85.10
83.86
18,045
Feb 2, 2026
80.70
84.20
80.30
83.90
82.68
23,689
Jan 30, 2026
82.30
83.20
80.70
81.20
80.02
23,694
Jan 29, 2026
82.20
83.40
82.00
82.30
81.10
18,916
Jan 28, 2026
82.00
82.00
80.60
81.40
80.21
18,549
Jan 27, 2026
81.40
81.50
80.20
80.30
79.13
23,127
Jan 26, 2026
82.20
82.30
80.40
81.00
79.82
17,884
Jan 23, 2026
82.30
82.40
81.10
82.20
81.00
10,247
Jan 22, 2026
80.20
82.40
79.60
82.40
81.20
14,714
Jan 21, 2026
80.00
80.40
77.20
79.10
77.95
40,987
Jan 20, 2026
82.80
82.80
79.50
79.50
78.34
40,292
Jan 19, 2026
82.70
84.50
82.40
83.60
82.38
16,856
Jan 16, 2026
84.90
85.80
83.30
84.30
83.07
23,545
Jan 15, 2026
83.70
85.20
82.10
85.10
83.86
80,859
Jan 14, 2026
80.40
81.60
80.00
80.90
79.72
19,934
Jan 13, 2026
81.80
81.80
79.10
81.00
79.82
37,810
Jan 12, 2026
78.90
81.20
78.10
81.20
80.02
29,190
Jan 9, 2026
80.90
80.90
78.50
78.50
77.36
20,726
Jan 8, 2026
81.00
81.80
79.30
79.80
78.64
38,097
Jan 7, 2026
80.60
82.30
80.50
81.50
80.31
36,922
Jan 6, 2026
79.90
80.70
79.20
80.50
79.33
12,260
Jan 5, 2026
78.70
79.70
77.80
79.50
78.34
18,897
Jan 2, 2026
76.50
78.50
75.90
78.30
77.16
21,099
Dec 30, 2025
75.80
77.00
75.70
76.40
75.29
10,537
Dec 29, 2025
76.30
76.90
75.30
76.10
74.99
16,735
Dec 23, 2025
76.30
76.30
74.90
75.30
74.20
14,674
Dec 22, 2025
76.60
76.70
75.40
76.10
74.99
18,039
Dec 19, 2025
76.00
76.70
75.10
76.10
74.99
31,806
Dec 18, 2025
75.20
76.50
74.50
76.20
75.09
28,535
Dec 17, 2025
76.60
76.80
73.80
75.10
74.01
32,618
Dec 16, 2025
76.60
77.10
75.50
76.70
75.58
18,314
Dec 15, 2025
76.40
77.10
75.20
76.50
75.38
19,305
Dec 12, 2025
76.60
77.00
76.20
76.20
75.09
22,353
Dec 11, 2025
75.80
76.40
75.00
76.00
74.89
19,281
Dec 10, 2025
75.60
76.30
75.40
76.10
74.99
21,755
Dec 9, 2025
75.30
77.00
74.50
75.70
74.60
48,207
Dec 8, 2025
72.10
75.30
72.00
75.00
73.91
26,099
Dec 5, 2025
70.80
73.00
70.70
72.10
71.05
52,102
Dec 4, 2025
70.00
70.80
69.90
70.60
69.57
20,616
Dec 3, 2025
69.40
70.20
69.00
69.50
68.49
21,111
Dec 2, 2025
69.40
70.20
69.20
69.50
68.49
22,076
Dec 1, 2025
69.20
69.80
68.10
69.80
68.78
23,429
Nov 28, 2025
70.40
70.40
68.90
69.20
68.19
25,759
Nov 27, 2025
69.80
70.30
69.60
69.90
68.88
18,791
Nov 26, 2025
69.00
70.00
68.50
69.80
68.78
29,555
Nov 25, 2025
68.80
68.80
67.80
68.70
67.70
25,756
Nov 24, 2025
67.80
68.90
67.20
68.90
67.90
62,506
Nov 21, 2025
66.90
68.30
66.60
67.50
66.52
31,753
Nov 20, 2025
69.90
69.90
68.40
68.40
67.40
20,435
Nov 19, 2025
68.40
70.20
68.20
69.50
68.49
28,334
Nov 18, 2025
67.50
69.00
67.40
68.80
67.80
23,032
Nov 17, 2025
69.40
70.60
68.90
69.50
68.49
20,176
Nov 14, 2025
70.10
70.10
67.80
69.40
68.39
37,074
Nov 13, 2025
70.00
71.00
69.70
69.80
68.78
26,819
Nov 12, 2025
70.10
70.20
68.90
70.00
68.98
32,968
Nov 11, 2025
69.80
70.10
68.70
69.80
68.78
30,444
Nov 10, 2025
71.10
71.70
70.00
70.20
69.18
40,430
Nov 7, 2025
69.90
70.50
69.00
70.30
69.28
44,752
Nov 6, 2025
71.70
71.80
70.00
70.30
69.28
49,304
Nov 5, 2025
71.50
72.60
71.10
72.00
70.95
31,896
Nov 4, 2025
77.00
77.00
71.90
72.20
71.15
45,514
Nov 3, 2025
79.30
79.60
78.40
78.60
77.45
28,880
Oct 31, 2025
78.30
80.00
77.20
79.10
77.95
35,011
Oct 30, 2025
80.80
81.20
77.00
78.30
77.16
72,456
