Vossloh AG

VOSG
🏛️ germany →
88.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 91.10 92.00 91.10 91.70 1.0K
09:05 91.60 91.60 91.60 91.60 0.0K
09:10 91.40 91.50 91.40 91.50 0.1K
09:15 91.30 91.30 90.80 90.80 0.4K
09:20 91.00 91.00 90.90 90.90 0.9K
09:25 91.00 91.00 91.00 91.00 0.1K
09:50 90.90 90.90 90.90 90.90 0.2K
10:05 90.40 90.40 90.40 90.40 0.3K
10:10 90.60 90.70 90.60 90.70 0.5K
10:15 91.00 91.00 90.80 90.80 0.0K
10:30 90.70 90.70 90.70 90.70 0.0K
10:35 90.70 90.70 90.70 90.70 0.1K
10:40 90.80 90.80 90.80 90.80 0.2K
10:45 90.90 91.00 90.90 91.00 0.2K
10:50 91.00 91.10 91.00 91.10 0.0K
10:55 90.90 90.90 90.90 90.90 0.1K
11:00 91.20 91.20 90.90 90.90 0.4K
11:05 90.90 91.10 90.90 91.10 0.2K
11:15 90.90 91.10 90.90 91.10 0.7K
11:20 90.90 90.90 90.90 90.90 0.3K
11:40 90.70 90.70 90.70 90.70 0.7K
11:50 90.50 90.50 90.40 90.40 1.0K
11:55 90.50 90.50 90.40 90.50 0.6K
12:00 90.50 90.50 90.50 90.50 0.3K
12:05 90.50 90.50 90.20 90.20 0.3K
12:10 90.20 90.20 90.20 90.20 0.0K
12:15 90.00 90.00 90.00 90.00 0.1K
12:20 89.90 89.90 89.90 89.90 0.0K
12:35 89.80 89.80 89.80 89.80 0.2K
12:55 89.30 89.30 89.30 89.30 0.0K
13:10 89.50 89.60 89.50 89.60 0.1K
13:30 89.50 89.50 89.50 89.50 0.4K
13:40 89.50 89.50 89.50 89.50 0.4K
13:45 90.10 90.10 90.10 90.10 0.1K
13:50 89.90 89.90 89.90 89.90 0.2K
14:05 89.90 89.90 89.60 89.60 1.7K
14:10 89.50 89.60 89.50 89.50 1.3K
14:25 89.70 89.70 89.70 89.70 0.0K
14:30 89.40 89.40 89.30 89.40 0.5K
14:40 89.50 89.50 89.50 89.50 0.0K
14:50 89.60 89.60 89.60 89.60 0.2K
14:55 89.70 89.70 89.70 89.70 0.6K
15:00 89.60 89.60 89.50 89.50 0.1K
15:05 89.40 89.40 89.40 89.40 0.1K
15:15 89.30 89.30 89.30 89.30 0.1K
15:20 89.30 89.30 89.20 89.20 0.1K
15:25 89.20 89.20 89.20 89.20 0.1K
15:35 89.10 89.10 88.80 88.80 0.4K
15:40 88.80 88.80 88.80 88.80 0.1K
15:50 88.70 88.70 88.50 88.60 0.7K
16:00 88.60 88.60 88.40 88.50 0.4K
16:05 88.50 88.50 88.50 88.50 0.2K
16:10 88.50 88.50 88.50 88.50 0.0K
16:15 88.60 88.60 88.50 88.50 0.2K
16:20 88.40 88.40 88.40 88.40 0.9K
16:25 88.30 88.30 88.30 88.30 0.2K
16:30 88.40 88.70 88.40 88.40 0.4K
16:35 88.20 88.20 88.10 88.20 0.2K
16:40 88.30 88.30 88.30 88.30 0.0K
16:45 88.50 88.70 88.50 88.50 0.3K
16:50 88.60 88.60 88.60 88.60 0.0K
16:55 88.70 89.20 88.70 89.20 0.2K
17:00 89.00 89.10 89.00 89.10 0.3K
17:05 89.00 89.00 89.00 89.00 0.1K
17:10 89.10 89.10 89.00 89.10 0.1K
17:15 88.90 88.90 88.80 88.90 0.2K
17:20 88.90 89.10 88.90 89.10 0.1K
17:25 89.10 89.10 88.80 88.80 0.4K
17:35 88.40 88.40 88.40 88.40 5.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 91.00 92.00 88.10 88.40 0.0M
2025-09-25 92.30 92.30 89.90 91.20 0.0M
2025-09-24 93.00 93.30 91.20 92.00 0.0M
2025-09-23 93.10 94.30 92.80 92.90 0.0M
2025-09-22 93.00 93.60 91.60 92.50 0.0M
2025-09-19 92.10 94.10 91.80 94.00 0.1M
2025-09-18 91.00 92.80 90.80 91.70 0.0M
2025-09-17 89.20 91.20 88.40 90.40 0.0M
2025-09-16 90.00 90.80 88.90 88.90 0.0M
2025-09-15 88.80 90.10 88.80 89.80 0.0M
2025-09-12 88.30 89.50 87.20 88.50 0.0M
2025-09-11 87.60 89.30 87.20 88.40 0.0M
2025-09-10 87.70 88.20 86.70 87.30 0.0M
2025-09-09 87.10 87.60 85.40 87.10 0.0M
2025-09-08 85.10 87.60 85.10 87.10 0.0M
2025-09-05 83.90 87.30 83.80 85.70 0.0M
2025-09-04 83.10 84.20 82.70 84.00 0.0M
2025-09-03 83.50 84.00 82.70 83.50 0.0M
2025-09-02 83.60 83.70 81.60 83.20 0.0M
2025-09-01 84.20 85.90 83.50 84.60 0.0M
2025-08-29 86.90 87.60 84.10 84.20 0.0M
2025-08-28 88.40 89.60 86.70 87.00 0.0M
2025-08-27 88.90 89.50 87.60 88.10 0.0M
2025-08-26 89.10 89.80 87.10 89.20 0.0M
2025-08-25 89.40 90.50 89.40 89.60 0.0M
2025-08-22 89.10 89.70 88.40 89.60 0.0M
2025-08-21 87.10 88.60 87.10 88.60 0.0M
2025-08-20 87.70 88.30 87.00 87.40 0.0M
2025-08-19 89.20 89.20 88.00 88.30 0.0M
2025-08-18 88.90 89.30 88.30 89.20 0.0M
2025-08-15 90.20 90.20 88.00 88.50 0.0M
2025-08-14 87.80 91.40 87.20 89.10 0.0M
2025-08-13 87.80 88.80 87.40 88.20 0.0M
2025-08-12 86.70 88.20 86.70 87.40 0.0M
2025-08-11 86.90 87.00 85.00 86.60 0.0M
2025-08-08 87.00 88.50 87.00 87.50 0.0M
2025-08-07 86.10 87.90 86.10 87.10 0.0M
2025-08-06 86.60 87.40 85.50 86.40 0.0M
2025-08-05 85.90 87.80 85.70 86.40 0.0M
2025-08-04 85.40 86.50 85.30 85.40 0.0M
2025-08-01 85.80 86.70 83.40 84.90 0.0M
2025-07-31 86.40 87.90 83.90 86.30 0.1M
2025-07-30 87.80 89.60 87.30 88.80 0.0M
2025-07-29 90.60 91.50 87.70 88.00 0.0M
2025-07-28 90.30 91.10 88.80 90.30 0.1M
2025-07-25 89.90 90.30 86.00 87.60 0.1M
2025-07-24 85.80 95.10 81.70 91.10 0.2M
2025-07-23 86.70 86.70 84.00 85.70 0.0M
2025-07-22 87.30 87.80 85.10 85.90 0.0M
2025-07-21 87.70 89.80 87.00 87.30 0.0M
2025-07-18 85.80 88.70 85.60 88.10 0.0M
2025-07-17 87.50 88.50 81.50 86.20 0.1M
2025-07-16 89.50 89.50 86.60 86.60 0.0M
2025-07-15 88.90 89.50 88.10 88.50 0.0M
2025-07-14 88.60 89.00 87.60 88.40 0.0M
2025-07-11 89.10 89.90 88.70 89.90 0.0M
2025-07-10 89.00 89.00 87.80 88.60 0.0M
2025-07-09 87.40 89.30 86.90 88.50 0.0M
2025-07-08 88.00 88.50 86.00 86.30 0.1M
2025-07-07 84.10 86.20 84.00 86.20 0.0M
2025-07-04 82.80 84.20 82.40 84.00 0.0M
2025-07-03 82.20 83.20 81.50 82.90 0.0M
2025-07-02 81.20 82.60 80.50 81.90 0.0M
2025-07-01 84.50 84.50 81.70 82.00 0.0M
2025-06-30 84.80 85.00 83.40 84.50 0.1M
2025-06-27 80.90 83.50 79.10 83.20 0.1M
2025-06-26 77.90 80.00 77.80 79.80 0.0M
2025-06-25 76.90 78.20 76.50 77.30 0.0M
2025-06-24 76.00 77.00 74.40 76.10 0.1M
2025-06-23 73.70 76.60 73.50 75.60 0.0M
2025-06-20 73.10 75.60 72.50 73.50 0.0M
2025-06-19 73.30 73.70 72.30 72.80 0.0M
2025-06-18 74.50 74.60 72.80 73.60 0.0M
2025-06-17 74.50 74.90 73.50 74.30 0.0M
2025-06-16 76.10 76.20 75.10 75.30 0.0M
2025-06-13 74.90 76.10 74.20 75.60 0.0M
2025-06-12 76.60 76.80 75.10 76.50 0.1M
2025-06-11 76.30 78.20 75.80 77.00 0.0M
2025-06-10 78.10 78.60 76.30 76.70 0.0M
2025-06-09 79.30 79.50 78.60 78.60 0.0M
2025-06-06 79.50 80.00 78.60 79.40 0.0M
2025-06-05 79.40 80.80 79.40 80.00 0.0M
2025-06-04 79.60 79.70 78.70 79.10 0.0M
2025-06-03 79.40 80.80 78.20 79.10 0.1M
2025-06-02 77.00 79.20 77.00 78.60 0.0M
2025-05-30 77.40 77.60 76.70 76.70 0.1M
2025-05-29 76.70 77.50 76.30 77.00 0.0M
2025-05-28 76.90 77.20 76.10 76.20 0.0M
2025-05-27 77.50 77.90 76.40 76.80 0.1M
2025-05-26 71.90 78.70 71.40 78.40 0.1M
2025-05-23 71.80 72.60 69.80 71.30 0.0M
2025-05-22 71.40 72.20 71.00 71.80 0.0M
2025-05-21 72.30 72.60 71.50 72.10 0.0M
2025-05-20 72.20 72.60 71.20 72.50 0.0M
2025-05-19 71.20 72.00 71.00 71.90 0.0M
2025-05-16 70.90 72.00 70.50 71.40 0.0M
2025-05-15 70.30 71.40 70.00 70.70 0.0M
2025-05-14 69.50 70.60 69.30 70.50 0.0M
2025-05-13 69.50 70.30 69.40 69.70 0.0M
2025-05-12 70.00 70.50 69.20 69.90 0.0M
2025-05-09 70.80 70.80 69.50 69.80 0.0M
2025-05-08 69.60 70.60 68.60 70.60 0.0M
2025-05-07 70.70 71.30 70.00 70.00 0.0M
2025-05-06 71.70 71.70 68.20 70.50 0.1M
2025-05-05 70.50 71.40 69.80 70.70 0.1M
2025-05-02 69.20 71.00 69.20 70.40 0.0M
2025-04-30 68.80 69.30 68.00 69.20 0.0M
2025-04-29 67.10 70.60 66.80 68.90 0.1M
2025-04-28 68.00 69.00 66.40 66.70 0.1M
2025-04-25 65.40 68.20 65.30 67.80 0.1M
2025-04-24 65.00 66.10 62.20 65.50 0.1M
2025-04-23 67.90 67.90 65.50 67.00 0.1M
2025-04-22 67.80 67.90 66.40 67.00 0.1M
2025-04-17 66.80 67.50 66.50 67.50 0.0M
2025-04-16 66.90 67.00 66.30 66.80 0.0M
2025-04-15 65.20 68.20 65.00 67.80 0.1M
2025-04-14 64.00 66.10 63.30 65.30 0.0M
2025-04-11 64.10 64.30 62.70 62.90 0.0M
2025-04-10 65.20 65.70 62.90 63.60 0.1M
2025-04-09 60.30 62.10 60.10 60.60 0.1M
2025-04-08 61.00 62.30 59.60 62.00 0.1M
2025-04-07 53.50 60.90 53.30 58.60 0.1M
2025-04-04 62.40 62.70 58.10 58.70 0.1M
2025-04-03 62.50 64.10 62.40 62.80 0.0M
2025-04-02 64.40 64.60 63.10 64.30 0.0M
2025-04-01 65.20 66.40 63.10 64.70 0.1M
2025-03-31 64.40 67.70 64.30 65.40 0.1M
2025-03-28 65.80 67.40 64.20 65.00 0.1M
2025-03-27 62.80 68.00 61.70 66.80 0.1M
2025-03-26 63.00 64.00 62.50 63.30 0.0M
2025-03-25 62.90 63.30 61.90 62.70 0.0M
2025-03-24 63.80 64.00 61.90 62.60 0.0M
2025-03-21 63.00 64.00 62.00 63.10 0.1M
2025-03-20 64.90 66.00 63.00 63.50 0.1M
2025-03-19 67.90 67.90 65.70 66.50 0.1M
2025-03-18 70.00 70.20 67.20 67.90 0.1M
2025-03-17 66.90 68.40 65.10 67.80 0.2M
2025-03-14 59.10 65.70 59.10 64.50 0.2M
2025-03-13 59.20 59.70 58.50 59.00 0.0M
2025-03-12 58.70 59.80 58.00 59.00 0.1M
2025-03-11 56.20 58.90 56.00 58.40 0.1M
2025-03-10 59.60 59.70 56.10 56.20 0.1M
2025-03-07 57.10 57.10 55.60 56.90 0.0M
2025-03-06 58.00 60.30 57.20 57.40 0.1M
2025-03-05 53.20 58.80 53.20 57.60 0.2M
2025-03-04 51.90 52.00 49.80 50.00 0.0M
2025-03-03 49.00 53.40 49.00 51.80 0.1M
2025-02-28 49.05 49.15 48.50 48.50 0.0M
2025-02-27 50.20 50.20 48.50 49.05 0.0M
2025-02-26 49.25 50.40 49.25 50.10 0.0M
2025-02-25 48.85 49.50 48.80 48.95 0.0M
2025-02-24 48.70 49.40 48.55 49.00 0.0M
2025-02-21 48.80 49.40 48.35 48.35 0.0M
2025-02-20 48.50 49.95 48.40 48.45 0.0M
2025-02-19 48.35 48.70 47.75 48.10 0.0M
2025-02-18 48.25 48.55 47.75 48.35 0.0M
2025-02-17 48.30 48.70 47.75 48.15 0.0M
2025-02-14 48.45 48.65 48.00 48.20 0.0M
2025-02-13 48.85 48.85 47.65 48.15 0.0M
2025-02-12 48.55 49.00 48.55 48.55 0.0M
2025-02-11 48.30 48.90 48.00 48.50 0.0M
2025-02-10 47.40 48.30 47.25 48.20 0.0M
2025-02-07 47.05 47.60 47.05 47.30 0.0M
2025-02-06 47.00 47.50 47.00 47.30 0.0M
2025-02-05 47.50 47.50 46.10 46.70 0.0M
2025-02-04 47.25 47.60 46.95 47.20 0.0M
2025-02-03 46.80 47.60 46.35 47.30 0.0M
2025-01-31 47.45 47.65 47.15 47.45 0.0M
2025-01-30 46.00 47.70 46.00 47.50 0.0M
2025-01-29 46.20 46.20 45.50 45.55 0.0M
2025-01-28 45.50 46.20 45.50 45.95 0.0M
2025-01-27 45.55 46.20 45.45 45.50 0.0M
2025-01-24 46.20 46.90 45.90 46.40 0.0M
2025-01-23 45.35 47.55 45.35 46.75 0.1M
2025-01-22 42.30 45.00 42.30 45.00 0.0M
2025-01-21 42.60 42.60 42.10 42.15 0.0M
2025-01-20 42.55 42.55 42.00 42.35 0.0M
2025-01-17 41.90 42.35 41.85 42.25 0.0M
2025-01-16 42.05 42.05 41.55 41.85 0.0M
2025-01-15 41.25 41.90 41.25 41.85 0.0M
2025-01-14 40.65 41.25 40.65 41.20 0.0M
2025-01-13 40.65 41.20 40.65 40.65 0.0M
2025-01-10 41.35 41.70 40.95 40.95 0.0M
2025-01-09 41.70 41.70 40.90 41.15 0.0M
2025-01-08 42.40 42.70 41.45 41.45 0.0M
2025-01-07 43.35 43.35 42.40 42.65 0.0M
2025-01-06 43.05 43.15 42.45 42.90 0.0M
2025-01-03 42.90 43.30 42.85 42.90 0.0M
2025-01-02 43.20 43.20 42.80 43.15 0.0M