Vossloh AG

VOSG
🏛️ germany →
90.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 44.95 45.20 44.50 45.15 0.0M
2021-12-29 44.85 45.10 44.25 44.70 0.0M
2021-12-28 44.95 45.25 44.85 45.00 0.0M
2021-12-27 44.25 44.85 44.25 44.85 0.0M
2021-12-23 44.00 44.50 44.00 44.45 0.0M
2021-12-22 43.60 44.35 43.60 44.25 0.0M
2021-12-21 43.35 44.00 43.35 43.75 0.0M
2021-12-20 43.50 43.50 42.65 43.30 0.0M
2021-12-17 44.40 44.40 43.60 44.05 0.0M
2021-12-16 44.40 44.65 44.10 44.20 0.0M
2021-12-15 44.00 44.30 43.55 43.80 0.0M
2021-12-14 44.35 44.65 43.35 43.65 0.0M
2021-12-13 43.95 44.55 43.60 44.15 0.0M
2021-12-10 43.70 43.80 43.25 43.50 0.0M
2021-12-09 44.05 44.15 43.40 43.60 0.0M
2021-12-08 44.50 44.50 43.30 43.90 0.0M
2021-12-07 43.60 44.45 43.60 44.45 0.0M
2021-12-06 43.40 43.85 42.55 43.80 0.0M
2021-12-03 44.15 44.25 42.95 43.25 0.0M
2021-12-02 43.80 44.20 43.30 43.95 0.0M
2021-12-01 44.60 45.20 43.20 43.95 0.0M
2021-11-30 42.85 44.90 42.45 44.90 0.0M
2021-11-29 43.15 43.60 42.65 43.25 0.0M
2021-11-26 44.10 44.10 42.75 43.00 0.0M
2021-11-25 45.30 45.60 45.00 45.30 0.0M
2021-11-24 45.85 45.85 44.75 45.10 0.0M
2021-11-23 46.00 46.20 45.30 45.95 0.0M
2021-11-22 46.25 46.35 45.80 46.25 0.0M
2021-11-19 46.35 46.50 45.80 46.25 0.0M
2021-11-18 46.25 46.95 46.25 46.35 0.0M
2021-11-17 46.75 46.90 46.25 46.45 0.0M
2021-11-16 46.95 47.00 46.70 46.95 0.0M
2021-11-15 47.00 47.00 46.60 46.90 0.0M
2021-11-12 47.00 47.10 46.40 47.00 0.0M
2021-11-11 47.20 47.30 46.75 47.00 0.0M
2021-11-10 47.55 47.70 47.10 47.40 0.0M
2021-11-09 47.80 48.15 47.60 47.70 0.0M
2021-11-08 46.60 47.90 46.35 47.80 0.0M
2021-11-05 46.70 46.90 46.20 46.50 0.0M
2021-11-04 46.90 47.05 46.45 46.75 0.0M
2021-11-03 46.30 47.10 46.30 47.05 0.0M
2021-11-02 46.25 46.50 46.05 46.20 0.0M
2021-11-01 46.45 47.10 46.00 46.25 0.0M
2021-10-29 46.00 46.40 45.70 46.25 0.0M
2021-10-28 46.20 46.30 44.85 46.00 0.0M
2021-10-27 46.15 46.45 45.80 46.20 0.0M
2021-10-26 45.85 46.60 45.60 46.30 0.0M
2021-10-25 45.50 45.85 44.90 45.65 0.0M
2021-10-22 44.45 45.60 44.40 45.40 0.0M
2021-10-21 44.50 44.75 44.20 44.60 0.0M
2021-10-20 44.70 44.95 43.90 44.70 0.0M
2021-10-19 45.35 45.35 44.65 44.75 0.0M
2021-10-18 45.60 45.60 44.95 45.20 0.0M
2021-10-15 45.25 45.55 44.55 45.45 0.0M
2021-10-14 45.40 45.50 44.95 45.50 0.0M
2021-10-13 45.45 45.50 45.00 45.20 0.0M
2021-10-12 44.95 45.60 44.75 45.50 0.0M
2021-10-11 45.00 45.30 44.60 45.25 0.0M
2021-10-08 45.20 45.55 44.95 45.20 0.0M
2021-10-07 45.25 45.45 45.00 45.05 0.0M
2021-10-06 45.40 45.45 44.40 45.00 0.0M
2021-10-05 45.75 45.75 44.95 45.60 0.0M
2021-10-04 45.80 45.90 45.00 45.55 0.0M
2021-10-01 45.95 45.95 45.15 45.50 0.0M
2021-09-30 46.25 46.40 45.75 45.95 0.0M
2021-09-29 46.55 46.65 45.75 45.90 0.0M
2021-09-28 46.95 46.95 46.00 46.25 0.0M
2021-09-27 47.10 47.15 46.40 46.85 0.0M
2021-09-24 47.00 47.00 46.55 47.00 0.0M
2021-09-23 47.05 47.40 46.60 47.00 0.0M
2021-09-22 46.65 47.00 46.00 46.85 0.0M
2021-09-21 45.90 46.70 45.65 46.45 0.0M
2021-09-20 47.25 47.25 45.05 45.80 0.0M
2021-09-17 46.25 47.25 45.90 47.25 0.0M
2021-09-16 46.85 47.05 46.00 46.00 0.0M
2021-09-15 47.05 47.20 46.50 46.55 0.0M
2021-09-14 47.20 47.35 46.70 46.90 0.0M
2021-09-13 47.00 47.45 46.60 47.00 0.0M
2021-09-10 47.40 47.40 46.60 46.75 0.0M
2021-09-09 47.40 47.40 45.95 46.55 0.0M
2021-09-08 47.50 47.80 46.95 47.65 0.0M
2021-09-07 47.75 47.75 47.50 47.70 0.0M
2021-09-06 48.70 48.80 47.70 47.80 0.0M
2021-09-03 49.20 49.45 48.75 48.90 0.0M
2021-09-02 48.20 49.30 48.05 49.30 0.0M
2021-09-01 48.35 48.40 47.70 48.15 0.0M
2021-08-31 48.25 48.60 47.80 48.00 0.0M
2021-08-30 48.80 49.05 47.75 48.25 0.0M
2021-08-27 48.00 49.15 47.85 48.65 0.0M
2021-08-26 47.55 48.05 47.15 47.80 0.0M
2021-08-25 47.25 47.75 47.25 47.55 0.0M
2021-08-24 48.15 48.15 47.10 47.10 0.0M
2021-08-23 47.90 48.45 47.70 48.00 0.0M
2021-08-20 47.40 47.40 46.70 47.00 0.0M
2021-08-19 47.35 47.90 46.65 47.60 0.0M
2021-08-18 46.60 48.45 46.30 47.85 0.0M
2021-08-17 46.45 46.45 45.80 46.35 0.0M
2021-08-16 46.35 46.60 45.80 46.35 0.0M
2021-08-13 46.60 47.20 46.10 46.60 0.0M
2021-08-12 47.20 47.65 46.55 46.85 0.0M
2021-08-11 46.80 48.05 46.60 47.50 0.0M
2021-08-10 45.50 46.95 45.50 46.90 0.0M
2021-08-09 44.95 45.80 44.30 45.50 0.0M
2021-08-06 44.65 44.80 43.80 44.40 0.0M
2021-08-05 43.65 44.85 43.60 44.30 0.0M
2021-08-04 43.05 43.65 42.85 43.55 0.0M
2021-08-03 42.70 43.10 42.50 42.95 0.0M
2021-08-02 42.75 43.50 42.60 42.95 0.0M
2021-07-30 42.55 42.55 42.00 42.45 0.0M
2021-07-29 42.25 42.55 41.95 42.30 0.0M
2021-07-28 42.85 43.00 42.25 42.65 0.0M
2021-07-27 41.90 43.55 41.90 42.45 0.0M
2021-07-26 42.20 42.95 42.15 42.85 0.0M
2021-07-23 41.90 42.65 41.90 42.50 0.0M
2021-07-22 43.10 43.15 41.45 41.65 0.0M
2021-07-21 40.95 43.45 40.95 42.80 0.0M
2021-07-20 40.65 41.35 40.15 40.85 0.0M
2021-07-19 41.25 41.75 39.35 40.35 0.0M
2021-07-16 41.70 41.70 40.50 41.40 0.0M
2021-07-15 41.30 41.50 40.90 41.40 0.0M
2021-07-14 41.85 41.90 41.30 41.60 0.0M
2021-07-13 41.80 41.85 41.60 41.75 0.0M
2021-07-12 42.35 42.35 41.55 41.90 0.0M
2021-07-09 41.45 42.35 41.15 42.10 0.0M
2021-07-08 42.30 42.35 40.85 41.25 0.0M
2021-07-07 42.20 42.35 41.25 42.25 0.0M
2021-07-06 42.95 43.00 41.80 42.10 0.0M
2021-07-05 43.75 43.75 43.05 43.25 0.0M
2021-07-02 43.45 43.60 43.10 43.50 0.0M
2021-07-01 42.80 43.95 42.70 43.55 0.0M
2021-06-30 43.00 43.40 41.95 42.55 0.0M
2021-06-29 42.40 43.40 42.20 43.25 0.0M
2021-06-28 42.80 43.10 42.50 42.50 0.0M
2021-06-25 42.40 43.05 42.30 43.00 0.0M
2021-06-24 42.55 42.65 42.15 42.40 0.0M
2021-06-23 42.55 42.70 42.05 42.30 0.0M
2021-06-22 42.45 43.00 42.10 42.30 0.0M
2021-06-21 42.50 42.50 41.65 42.45 0.0M
2021-06-18 42.65 42.90 42.00 42.50 0.0M
2021-06-17 43.30 43.45 42.70 42.85 0.0M
2021-06-16 43.90 43.90 43.05 43.55 0.0M
2021-06-15 43.95 43.95 43.45 43.65 0.0M
2021-06-14 44.05 44.35 43.65 43.65 0.0M
2021-06-11 42.55 44.55 42.15 44.30 0.0M
2021-06-10 42.95 43.15 42.55 42.55 0.0M
2021-06-09 43.05 43.35 42.90 43.20 0.0M
2021-06-08 43.50 43.50 42.95 43.25 0.0M
2021-06-07 42.55 43.80 42.55 43.55 0.0M
2021-06-04 43.15 43.35 42.40 42.80 0.0M
2021-06-03 43.30 43.30 42.65 42.85 0.0M
2021-06-02 43.50 43.50 42.60 42.75 0.0M
2021-06-01 42.90 44.15 42.90 43.10 0.0M
2021-05-31 42.35 42.90 42.05 42.70 0.0M
2021-05-28 41.35 42.35 41.35 42.00 0.0M
2021-05-27 41.50 41.75 41.10 41.10 0.0M
2021-05-26 42.00 42.00 41.10 41.20 0.0M
2021-05-25 42.40 42.40 41.45 41.70 0.0M
2021-05-21 42.25 42.30 41.70 42.20 0.0M
2021-05-20 42.40 42.40 41.30 42.00 0.0M
2021-05-19 43.50 43.60 41.95 42.90 0.0M
2021-05-18 43.80 44.30 43.35 43.65 0.0M
2021-05-17 43.50 43.80 43.20 43.65 0.0M
2021-05-14 42.70 43.30 42.30 43.15 0.0M
2021-05-13 42.45 42.55 41.45 42.45 0.0M
2021-05-12 41.90 42.50 41.40 42.20 0.0M
2021-05-11 42.70 42.70 41.40 41.85 0.0M
2021-05-10 43.20 43.20 42.70 42.80 0.0M
2021-05-07 43.20 43.25 42.40 42.70 0.0M
2021-05-06 44.10 44.55 42.70 42.80 0.0M
2021-05-05 42.60 43.65 42.60 43.00 0.0M
2021-05-04 44.00 44.35 42.35 42.40 0.0M
2021-05-03 44.60 44.60 43.55 44.10 0.0M
2021-04-30 44.50 45.20 44.00 44.30 0.0M
2021-04-29 44.35 45.10 43.70 44.30 0.0M
2021-04-28 44.10 44.60 43.50 44.15 0.0M
2021-04-27 45.35 45.80 44.15 44.45 0.0M
2021-04-26 43.90 45.60 43.80 45.00 0.1M
2021-04-23 41.50 43.45 41.35 43.45 0.0M
2021-04-22 40.40 40.75 40.00 40.35 0.0M
2021-04-21 40.00 40.10 39.35 40.10 0.0M
2021-04-20 40.90 40.90 39.65 39.75 0.0M
2021-04-19 40.95 41.40 40.55 40.60 0.0M
2021-04-16 40.80 41.20 40.65 41.10 0.0M
2021-04-15 41.00 41.40 40.75 40.90 0.0M
2021-04-14 41.35 41.35 40.65 40.85 0.0M
2021-04-13 41.75 41.75 40.55 41.20 0.0M
2021-04-12 41.85 41.85 41.15 41.65 0.0M
2021-04-09 42.00 42.05 41.50 41.50 0.0M
2021-04-08 41.90 42.25 41.35 41.95 0.0M
2021-04-07 42.10 42.25 41.80 42.15 0.0M
2021-04-06 43.25 43.65 42.15 42.30 0.0M
2021-04-01 42.85 43.35 42.35 42.85 0.0M
2021-03-31 42.15 42.65 41.90 42.50 0.0M
2021-03-30 42.40 42.85 42.15 42.40 0.0M
2021-03-29 42.30 42.40 41.60 42.15 0.0M
2021-03-26 41.60 42.25 41.30 41.90 0.0M
2021-03-25 41.90 41.90 40.55 41.30 0.0M
2021-03-24 41.25 41.80 40.90 41.55 0.0M
2021-03-23 42.35 42.35 41.30 41.35 0.0M
2021-03-22 41.65 42.60 41.25 42.40 0.0M
2021-03-19 43.70 43.70 41.40 41.80 0.0M
2021-03-18 41.70 43.40 41.70 43.40 0.0M
2021-03-17 41.40 41.40 40.80 41.15 0.0M
2021-03-16 41.20 41.80 41.00 41.20 0.0M
2021-03-15 41.90 41.90 40.95 41.40 0.0M
2021-03-12 41.85 41.85 40.95 41.60 0.0M
2021-03-11 41.40 41.90 41.20 41.55 0.0M
2021-03-10 41.40 41.40 40.60 41.10 0.0M
2021-03-09 40.60 41.80 40.60 41.35 0.0M
2021-03-08 40.70 40.80 39.65 40.80 0.0M
2021-03-05 40.75 41.35 39.55 40.45 0.0M
2021-03-04 41.80 41.80 40.40 40.50 0.0M
2021-03-03 42.40 42.95 41.80 42.10 0.0M
2021-03-02 43.20 43.40 42.50 42.70 0.0M
2021-03-01 42.65 43.65 42.65 42.90 0.0M
2021-02-26 42.80 43.10 41.85 42.45 0.0M
2021-02-25 44.70 45.15 43.25 43.40 0.0M
2021-02-24 43.50 45.15 43.15 45.05 0.0M
2021-02-23 44.00 44.45 42.70 43.80 0.0M
2021-02-22 44.30 44.60 43.50 44.25 0.0M
2021-02-19 43.00 44.55 42.80 44.55 0.0M
2021-02-18 44.20 44.35 43.05 43.20 0.0M
2021-02-17 44.50 44.75 43.10 44.15 0.0M
2021-02-16 44.10 45.60 43.55 43.80 0.0M
2021-02-15 45.30 45.55 44.70 44.80 0.0M
2021-02-12 45.50 45.80 44.50 44.70 0.0M
2021-02-11 43.75 45.65 43.45 45.50 0.0M
2021-02-10 43.40 44.15 43.25 43.50 0.0M
2021-02-09 44.20 44.20 42.85 43.55 0.0M
2021-02-08 44.05 44.60 43.75 43.80 0.0M
2021-02-05 43.55 44.40 43.35 43.55 0.0M
2021-02-04 43.50 43.85 43.05 43.55 0.0M
2021-02-03 43.60 43.95 43.35 43.65 0.0M
2021-02-02 43.40 43.90 43.10 43.65 0.0M
2021-02-01 43.65 43.65 42.75 42.95 0.0M
2021-01-29 43.90 43.90 42.80 43.15 0.0M
2021-01-28 42.35 43.80 41.40 43.75 0.0M
2021-01-27 42.50 42.60 41.15 42.50 0.0M
2021-01-26 42.50 42.55 41.65 42.05 0.0M
2021-01-25 44.35 44.35 42.40 42.50 0.0M
2021-01-22 44.00 44.25 43.10 44.00 0.0M
2021-01-21 43.65 45.00 43.50 44.00 0.0M
2021-01-20 42.85 44.05 42.55 43.25 0.0M
2021-01-19 42.70 42.80 42.00 42.55 0.0M
2021-01-18 42.25 42.55 41.35 42.40 0.0M
2021-01-15 43.30 43.30 40.75 42.00 0.0M
2021-01-14 43.20 43.20 42.25 43.05 0.0M
2021-01-13 43.50 43.50 42.55 42.75 0.0M
2021-01-12 43.15 43.70 42.70 43.30 0.0M
2021-01-11 42.90 42.95 42.25 42.70 0.0M
2021-01-08 44.00 44.00 43.00 43.20 0.0M
2021-01-07 43.50 44.60 43.00 43.90 0.0M
2021-01-06 41.85 43.30 41.55 43.15 0.0M
2021-01-05 42.20 42.20 41.20 41.50 0.0M
2021-01-04 41.50 42.20 41.05 41.90 0.0M