Voestalpine

VOES
🏛️ germany →
29.56
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
2022-12-30 24.80 24.80 24.74 24.74 0.0M
2022-12-29 24.58 24.74 24.58 24.74 0.0M
2022-12-28 24.90 24.90 24.64 24.64 0.0M
2022-12-27 24.98 24.98 24.80 24.80 0.0M
2022-12-23 24.92 24.92 24.84 24.84 0.0M
2022-12-22 24.68 24.68 24.20 24.36 0.0M
2022-12-21 24.22 24.80 24.22 24.80 0.0M
2022-12-20 23.82 24.18 23.82 24.18 0.0M
2022-12-19 24.34 24.34 24.20 24.20 0.0M
2022-12-16 23.84 23.90 23.84 23.90 0.0M
2022-12-15 24.24 24.24 24.08 24.08 0.0M
2022-12-14 24.92 24.92 24.30 24.38 0.0M
2022-12-13 25.32 25.32 25.32 25.32 0.0M
2022-12-12 25.30 25.30 25.22 25.22 0.0M
2022-12-09 25.62 25.62 25.62 25.62 0.0M
2022-12-08 25.08 25.08 25.08 25.08 0.0M
2022-12-07 25.42 25.48 25.34 25.34 0.0M
2022-12-06 25.82 25.82 25.82 25.82 0.0M
2022-12-05 26.30 26.30 25.92 25.92 0.0M
2022-12-02 25.86 25.86 25.86 25.86 0.0M
2022-12-01 25.98 26.06 25.98 26.06 0.0M
2022-11-30 26.12 26.12 26.12 26.12 0.0M
2022-11-29 25.84 25.84 25.84 25.84 0.0M
2022-11-28 25.90 25.98 25.90 25.98 0.0M
2022-11-25 25.94 25.94 25.94 25.94 0.0M
2022-11-24 26.10 26.10 26.10 26.10 0.0M
2022-11-23 26.26 26.26 26.26 26.26 0.0M
2022-11-22 25.62 25.96 25.62 25.96 0.0M
2022-11-21 25.80 25.80 25.80 25.80 0.0M
2022-11-18 25.60 25.74 25.60 25.74 0.0M
2022-11-17 25.54 25.54 25.36 25.36 0.0M
2022-11-16 25.58 25.58 25.58 25.58 0.0M
2022-11-15 25.58 25.58 25.58 25.58 0.0M
2022-11-14 25.28 25.50 25.28 25.50 0.0M
2022-11-11 25.34 25.44 25.34 25.44 0.0M
2022-11-10 24.10 24.10 24.10 24.10 0.0M
2022-11-09 24.92 24.92 24.92 24.92 0.0M
2022-11-08 23.88 24.52 23.88 24.52 0.0M
2022-11-07 23.84 23.84 23.84 23.84 0.0M
2022-11-04 23.16 23.60 23.16 23.58 0.0M
2022-11-03 21.52 22.18 21.52 22.18 0.0M
2022-11-02 21.92 21.92 21.22 21.32 0.0M
2022-11-01 22.30 22.30 22.30 22.30 0.0M
2022-10-31 22.26 22.26 22.26 22.26 0.0M
2022-10-28 21.76 21.96 21.76 21.96 0.0M
2022-10-27 22.38 22.46 22.14 22.46 0.0M
2022-10-26 22.02 22.02 21.96 21.96 0.0M
2022-10-25 22.14 22.14 22.00 22.00 0.0M
2022-10-24 21.28 21.66 21.28 21.66 0.0M
2022-10-21 20.68 20.68 20.68 20.68 0.0M
2022-10-20 20.16 20.76 20.16 20.76 0.0M
2022-10-19 20.18 20.22 20.18 20.18 0.0M
2022-10-18 19.51 20.22 19.51 20.22 0.0M
2022-10-17 19.19 19.19 19.19 19.19 0.0M
2022-10-14 19.37 19.37 19.02 19.02 0.0M
2022-10-13 18.72 18.72 18.72 18.72 0.0M
2022-10-12 18.73 18.73 18.73 18.73 0.0M
2022-10-11 18.58 18.96 18.58 18.96 0.0M
2022-10-10 18.31 18.31 18.31 18.31 0.0M
2022-10-07 18.28 18.28 18.28 18.28 0.0M
2022-10-06 18.91 18.91 18.91 18.91 0.0M
2022-10-05 18.99 18.99 18.99 18.99 0.0M
2022-10-04 18.67 18.81 18.67 18.81 0.0M
2022-10-03 17.52 17.52 17.52 17.52 0.0M
2022-09-30 17.59 17.59 17.59 17.59 0.0M
2022-09-29 17.55 17.55 17.30 17.30 0.0M
2022-09-28 18.09 18.09 17.09 17.42 0.0M
2022-09-27 18.71 18.78 18.71 18.78 0.0M
2022-09-26 18.71 18.71 18.54 18.54 0.0M
2022-09-23 19.18 19.18 18.72 18.72 0.0M
2022-09-22 19.11 19.11 19.11 19.11 0.0M
2022-09-21 19.53 19.61 19.53 19.61 0.0M
2022-09-20 19.37 19.37 19.37 19.37 0.0M
2022-09-19 19.40 19.40 19.40 19.40 0.0M
2022-09-16 18.79 19.46 18.79 19.46 0.0M
2022-09-15 19.89 19.89 19.89 19.89 0.0M
2022-09-14 20.16 20.16 19.64 19.64 0.0M
2022-09-13 20.88 20.88 20.88 20.88 0.0M
2022-09-12 20.98 21.10 20.98 21.10 0.0M
2022-09-09 20.98 20.98 20.64 20.64 0.0M
2022-09-08 20.54 20.54 20.38 20.38 0.0M
2022-09-07 20.26 20.46 20.26 20.46 0.0M
2022-09-06 20.70 20.70 20.70 20.70 0.0M
2022-09-05 20.00 20.38 20.00 20.38 0.0M
2022-09-02 19.88 19.88 19.88 19.88 0.0M
2022-09-01 19.95 19.95 19.95 19.95 0.0M
2022-08-31 20.32 20.32 20.18 20.18 0.0M
2022-08-30 20.22 20.70 20.22 20.70 0.0M
2022-08-29 19.90 20.08 19.90 20.08 0.0M
2022-08-26 20.40 20.40 20.40 20.40 0.0M
2022-08-25 20.52 20.52 20.44 20.44 0.0M
2022-08-24 20.78 20.78 20.18 20.18 0.0M
2022-08-23 20.26 20.26 20.26 20.26 0.0M
2022-08-22 20.78 20.78 19.97 19.97 0.0M
2022-08-19 20.98 20.98 20.98 20.98 0.0M
2022-08-18 21.40 21.40 21.34 21.36 0.0M
2022-08-17 22.34 22.34 21.46 21.46 0.0M
2022-08-16 21.94 22.08 21.94 22.08 0.0M
2022-08-15 22.56 22.56 21.82 21.82 0.0M
2022-08-12 22.60 22.60 22.28 22.28 0.0M
2022-08-11 22.58 22.58 22.58 22.58 0.0M
2022-08-10 21.70 22.02 21.70 22.02 0.0M
2022-08-09 21.86 21.86 21.54 21.54 0.0M
2022-08-08 22.02 22.08 22.02 22.08 0.0M
2022-08-05 21.58 21.58 21.58 21.58 0.0M
2022-08-04 20.82 20.92 20.82 20.92 0.0M
2022-08-03 21.58 21.86 21.58 21.86 0.0M
2022-08-02 21.80 21.80 21.80 21.80 0.0M
2022-08-01 22.12 22.12 22.12 22.12 0.0M
2022-07-29 21.60 22.06 21.50 22.06 0.0M
2022-07-28 21.44 21.44 21.40 21.40 0.0M
2022-07-27 20.84 20.84 20.84 20.84 0.0M
2022-07-26 21.12 21.12 20.86 20.86 0.0M
2022-07-25 21.50 21.50 21.30 21.30 0.0M
2022-07-22 20.82 20.82 20.82 20.82 0.0M
2022-07-21 20.90 20.90 20.90 20.90 0.0M
2022-07-20 21.04 21.04 20.98 21.00 0.0M
2022-07-19 20.22 20.94 20.22 20.94 0.0M
2022-07-18 20.20 20.20 20.20 20.20 0.0M
2022-07-15 19.51 19.51 19.47 19.47 0.0M
2022-07-14 19.28 19.50 19.28 19.50 0.0M
2022-07-13 20.08 20.08 20.08 20.08 0.0M
2022-07-12 20.38 20.38 20.00 20.00 0.0M
2022-07-11 21.12 21.20 20.44 20.44 0.0M
2022-07-08 20.88 21.44 20.88 21.44 0.0M
2022-07-07 19.92 21.12 19.92 21.12 0.0M
2022-07-06 20.18 20.18 19.97 19.97 0.0M
2022-07-05 21.16 21.16 20.36 20.42 0.0M
2022-07-04 20.88 21.02 20.48 20.98 0.0M
2022-07-01 20.38 20.42 20.38 20.42 0.0M
2022-06-30 20.34 20.54 19.93 20.54 0.0M
2022-06-29 20.98 20.98 20.98 20.98 0.0M
2022-06-28 21.74 21.74 21.00 21.10 0.0M
2022-06-27 21.68 21.68 21.60 21.60 0.0M
2022-06-24 19.93 21.86 19.93 21.86 0.0M
2022-06-23 21.04 21.04 20.00 20.06 0.0M
2022-06-22 23.22 23.22 21.36 21.50 0.0M
2022-06-21 24.40 24.40 24.40 24.40 0.0M
2022-06-20 24.34 24.34 23.88 24.10 0.0M
2022-06-17 24.68 24.92 24.68 24.92 0.0M
2022-06-16 25.70 25.70 25.70 25.70 0.0M
2022-06-15 25.72 25.72 25.72 25.72 0.0M
2022-06-14 25.90 25.90 25.90 25.90 0.0M
2022-06-13 26.62 26.62 26.18 26.18 0.0M
2022-06-10 27.96 27.96 27.08 27.08 0.0M
2022-06-09 28.28 28.28 27.84 27.84 0.0M
2022-06-08 27.90 29.10 27.90 29.10 0.0M
2022-06-07 27.70 27.70 27.70 27.70 0.0M
2022-06-06 28.32 28.32 28.32 28.32 0.0M
2022-06-03 27.94 28.12 27.94 28.12 0.0M
2022-06-02 27.00 27.00 27.00 27.00 0.0M
2022-06-01 27.66 27.66 27.46 27.46 0.0M
2022-05-31 28.00 28.00 27.50 27.50 0.0M
2022-05-30 28.50 28.50 28.50 28.50 0.0M
2022-05-27 27.42 27.66 27.42 27.66 0.0M
2022-05-26 27.48 27.48 27.44 27.44 0.0M
2022-05-25 27.24 27.24 27.24 27.24 0.0M
2022-05-24 27.30 27.30 27.28 27.28 0.0M
2022-05-23 27.16 27.16 27.00 27.00 0.0M
2022-05-20 26.80 26.98 26.78 26.98 0.0M
2022-05-19 25.64 25.64 25.64 25.64 0.0M
2022-05-18 25.62 25.62 25.62 25.62 0.0M
2022-05-17 25.56 25.56 25.56 25.56 0.0M
2022-05-16 24.70 25.42 24.70 25.42 0.0M
2022-05-13 24.42 24.54 24.22 24.22 0.0M
2022-05-12 24.20 24.20 23.74 23.74 0.0M
2022-05-11 23.92 23.92 23.92 23.92 0.0M
2022-05-10 23.82 23.82 23.82 23.82 0.0M
2022-05-09 23.90 24.00 23.90 24.00 0.0M
2022-05-06 23.74 23.74 23.74 23.74 0.0M
2022-05-05 24.52 24.52 24.00 24.00 0.0M
2022-05-04 24.44 24.86 24.44 24.70 0.0M
2022-05-03 24.92 24.92 24.92 24.92 0.0M
2022-05-02 24.60 24.62 24.60 24.62 0.0M
2022-04-29 25.00 25.00 24.82 24.92 0.0M
2022-04-28 24.68 24.68 24.68 24.68 0.0M
2022-04-27 23.68 24.20 23.68 24.12 0.0M
2022-04-26 23.80 23.84 23.80 23.84 0.0M
2022-04-25 24.22 24.30 24.22 24.30 0.0M
2022-04-22 25.50 25.50 25.14 25.14 0.0M
2022-04-21 25.26 25.86 25.26 25.86 0.0M
2022-04-20 25.42 25.42 25.42 25.42 0.0M
2022-04-19 25.42 25.42 25.42 25.42 0.0M
2022-04-14 25.50 25.50 25.50 25.50 0.0M
2022-04-13 24.84 24.84 24.84 24.84 0.0M
2022-04-12 24.28 24.28 24.28 24.28 0.0M
2022-04-11 24.80 25.08 24.66 24.66 0.0M
2022-04-08 24.74 24.74 24.74 24.74 0.0M
2022-04-07 24.58 24.58 24.30 24.36 0.0M
2022-04-06 25.58 25.58 24.70 24.70 0.0M
2022-04-05 25.30 25.50 25.30 25.32 0.0M
2022-04-04 26.68 26.68 26.32 26.32 0.0M
2022-04-01 26.88 26.88 26.88 26.88 0.0M
2022-03-31 27.72 27.72 27.08 27.08 0.0M
2022-03-30 28.26 28.26 27.48 27.48 0.0M
2022-03-29 27.44 28.16 27.44 28.16 0.0M
2022-03-28 28.22 28.22 28.22 28.22 0.0M
2022-03-25 28.18 28.18 28.18 28.18 0.0M
2022-03-24 28.16 28.22 28.16 28.22 0.0M
2022-03-23 28.58 28.58 28.58 28.58 0.0M
2022-03-22 28.80 29.22 28.56 28.60 0.0M
2022-03-21 27.92 27.92 27.92 27.92 0.0M
2022-03-18 28.24 28.24 28.12 28.12 0.0M
2022-03-17 29.26 29.26 29.26 29.26 0.0M
2022-03-16 28.62 28.72 28.62 28.72 0.0M
2022-03-15 26.70 27.18 26.70 27.18 0.0M
2022-03-14 27.60 28.08 27.60 28.08 0.0M
2022-03-11 26.82 26.82 26.82 26.82 0.0M
2022-03-10 28.32 28.32 27.18 27.54 0.0M
2022-03-09 26.60 26.98 26.60 26.98 0.0M
2022-03-08 27.36 27.36 26.88 26.88 0.0M
2022-03-07 27.52 27.52 26.26 26.90 0.0M
2022-03-04 29.02 29.02 28.98 28.98 0.0M
2022-03-03 30.94 30.94 30.72 30.72 0.0M
2022-03-02 28.70 30.40 28.70 30.40 0.0M
2022-03-01 29.84 29.84 29.84 29.84 0.0M
2022-02-28 28.00 29.24 28.00 29.24 0.0M
2022-02-25 27.76 28.96 27.76 28.96 0.0M
2022-02-24 28.26 28.82 26.86 28.82 0.0M
2022-02-23 30.06 30.06 30.06 30.06 0.0M
2022-02-22 29.24 30.58 29.24 29.78 0.0M
2022-02-21 30.48 30.48 30.48 30.48 0.0M
2022-02-18 30.78 30.92 30.72 30.72 0.0M
2022-02-17 31.50 31.50 31.02 31.16 0.0M
2022-02-16 31.30 31.30 31.30 31.30 0.0M
2022-02-15 30.60 30.92 30.60 30.92 0.0M
2022-02-14 30.60 30.60 30.30 30.30 0.0M
2022-02-11 31.72 32.00 31.72 31.96 0.0M
2022-02-10 31.50 31.52 31.50 31.52 0.0M
2022-02-09 31.06 31.64 31.06 31.50 0.0M
2022-02-08 30.02 30.02 30.02 30.02 0.0M
2022-02-07 29.80 29.90 29.80 29.90 0.0M
2022-02-04 29.72 29.72 29.56 29.56 0.0M
2022-02-03 30.38 30.38 30.38 30.38 0.0M
2022-02-02 30.48 30.48 30.48 30.48 0.0M
2022-02-01 29.88 29.88 29.88 29.88 0.0M
2022-01-31 30.38 30.38 30.38 30.38 0.0M
2022-01-28 30.08 30.08 29.44 29.44 0.0M
2022-01-27 29.60 29.60 29.60 29.60 0.0M
2022-01-26 29.98 31.20 29.98 30.44 0.0M
2022-01-25 30.84 30.84 29.18 30.04 0.0M
2022-01-24 31.80 31.80 29.68 31.00 0.0M
2022-01-21 32.42 32.42 32.42 32.42 0.0M
2022-01-20 34.06 34.06 32.96 32.96 0.0M
2022-01-19 33.40 34.00 33.40 33.72 0.0M
2022-01-18 34.18 34.18 33.80 33.94 0.0M
2022-01-17 34.28 34.28 34.28 34.28 0.0M
2022-01-14 35.06 35.06 35.06 35.06 0.0M
2022-01-13 34.88 35.08 34.62 34.80 0.0M
2022-01-12 34.58 34.92 34.58 34.92 0.0M
2022-01-11 34.36 34.36 34.36 34.36 0.0M
2022-01-10 34.20 34.20 34.20 34.20 0.0M
2022-01-07 33.84 33.84 33.84 33.84 0.0M
2022-01-06 33.64 33.70 33.64 33.70 0.0M
2022-01-05 33.48 33.48 33.48 33.48 0.0M
2022-01-04 32.68 32.94 32.68 32.94 0.0M
2022-01-03 32.28 32.28 32.28 32.28 0.0M