Voestalpine

VOES
🏛️ germany →
29.90
Last Update: 2025-09-29
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
2023-12-29 28.32 28.32 28.32 28.32 0.0M
2023-12-28 28.74 28.74 28.10 28.10 0.0M
2023-12-27 28.72 28.72 28.72 28.72 0.0M
2023-12-22 28.64 28.66 28.64 28.66 0.0M
2023-12-21 28.22 28.52 28.22 28.52 0.0M
2023-12-20 28.86 28.86 28.22 28.22 0.0M
2023-12-19 28.60 28.64 28.60 28.64 0.0M
2023-12-18 28.40 28.58 28.40 28.58 0.0M
2023-12-15 28.16 28.68 27.80 27.80 0.0M
2023-12-14 27.42 27.88 27.42 27.66 0.0M
2023-12-13 26.66 26.82 26.60 26.60 0.0M
2023-12-12 26.70 26.70 26.60 26.60 0.0M
2023-12-11 26.58 26.58 26.32 26.32 0.0M
2023-12-08 26.10 26.42 26.10 26.42 0.0M
2023-12-07 26.78 26.78 26.00 26.02 0.0M
2023-12-06 26.30 26.78 26.30 26.78 0.0M
2023-12-05 26.12 26.24 26.12 26.24 0.0M
2023-12-04 26.42 26.42 26.32 26.32 0.0M
2023-12-01 25.80 25.80 25.80 25.80 0.0M
2023-11-30 25.92 25.92 25.68 25.68 0.0M
2023-11-29 25.88 25.88 25.82 25.82 0.0M
2023-11-28 25.64 26.20 25.64 25.78 0.0M
2023-11-27 25.80 25.80 25.80 25.80 0.0M
2023-11-24 25.90 25.90 25.88 25.88 0.0M
2023-11-23 25.90 25.90 25.90 25.90 0.0M
2023-11-22 25.82 25.88 25.82 25.88 0.0M
2023-11-21 25.94 26.14 25.74 25.74 0.0M
2023-11-20 25.78 25.88 25.78 25.88 0.0M
2023-11-17 25.22 26.22 25.22 25.94 0.0M
2023-11-16 25.84 25.84 25.84 25.84 0.0M
2023-11-15 25.60 26.16 25.60 25.68 0.0M
2023-11-14 24.80 25.36 24.80 25.36 0.0M
2023-11-13 24.86 24.86 24.68 24.68 0.0M
2023-11-10 24.88 24.88 24.88 24.88 0.0M
2023-11-09 24.34 24.88 24.34 24.88 0.0M
2023-11-08 23.74 23.94 23.74 23.94 0.0M
2023-11-07 24.12 24.14 24.12 24.14 0.0M
2023-11-06 24.40 24.40 24.14 24.14 0.0M
2023-11-03 24.44 24.74 24.36 24.36 0.0M
2023-11-02 23.88 24.84 23.88 24.84 0.0M
2023-11-01 23.48 23.48 23.36 23.36 0.0M
2023-10-31 23.10 23.60 23.10 23.60 0.0M
2023-10-30 23.18 23.20 22.98 22.98 0.0M
2023-10-27 22.86 23.34 22.86 23.34 0.0M
2023-10-26 22.86 22.86 22.86 22.86 0.0M
2023-10-25 23.02 23.02 22.54 22.54 0.0M
2023-10-24 23.48 23.50 23.02 23.02 0.0M
2023-10-23 23.70 23.90 23.10 23.10 0.0M
2023-10-20 24.14 24.14 23.02 23.02 0.0M
2023-10-19 23.74 23.74 23.68 23.68 0.0M
2023-10-18 24.26 24.26 23.52 23.52 0.0M
2023-10-17 24.88 24.88 24.34 24.34 0.0M
2023-10-16 24.68 24.68 24.68 24.68 0.0M
2023-10-13 25.20 25.20 24.44 24.58 0.0M
2023-10-12 25.54 25.54 24.98 24.98 0.0M
2023-10-11 25.44 25.68 25.40 25.40 0.0M
2023-10-10 25.40 25.76 25.40 25.76 0.0M
2023-10-09 25.12 25.18 25.12 25.18 0.0M
2023-10-06 25.12 25.38 25.12 25.38 0.0M
2023-10-05 24.82 25.02 24.78 24.78 0.0M
2023-10-04 24.94 25.00 24.94 25.00 0.0M
2023-10-03 25.60 25.60 24.98 24.98 0.0M
2023-10-02 26.06 26.06 25.42 25.42 0.0M
2023-09-29 25.96 25.96 25.54 25.54 0.0M
2023-09-28 25.72 25.72 25.72 25.72 0.0M
2023-09-27 25.52 25.52 25.32 25.32 0.0M
2023-09-26 25.14 25.32 25.14 25.32 0.0M
2023-09-25 26.20 26.20 25.42 25.42 0.0M
2023-09-22 26.08 26.08 25.72 25.72 0.0M
2023-09-21 26.40 26.40 25.88 25.88 0.0M
2023-09-20 26.50 26.60 26.50 26.60 0.0M
2023-09-19 26.44 26.44 26.44 26.44 0.0M
2023-09-18 26.92 26.92 26.62 26.62 0.0M
2023-09-15 27.06 27.06 26.80 26.80 0.0M
2023-09-14 26.42 26.88 26.42 26.88 0.0M
2023-09-13 26.66 26.66 26.38 26.38 0.0M
2023-09-12 26.78 26.78 26.78 26.78 0.0M
2023-09-11 27.12 27.12 27.12 27.12 0.0M
2023-09-08 26.92 26.92 26.92 26.92 0.0M
2023-09-07 27.24 27.24 26.70 26.70 0.0M
2023-09-06 27.68 27.68 27.44 27.44 0.0M
2023-09-05 27.48 27.60 27.48 27.60 0.0M
2023-09-04 27.64 27.64 27.64 27.64 0.0M
2023-09-01 26.70 27.66 26.70 27.48 0.0M
2023-08-31 27.18 27.18 26.78 26.78 0.0M
2023-08-30 26.98 26.98 26.98 26.98 0.0M
2023-08-29 27.14 27.14 27.00 27.00 0.0M
2023-08-28 26.80 26.98 26.80 26.98 0.0M
2023-08-25 26.90 26.90 26.62 26.62 0.0M
2023-08-24 27.06 27.06 26.58 26.58 0.0M
2023-08-23 27.62 27.62 27.08 27.08 0.0M
2023-08-22 27.52 27.96 27.46 27.46 0.0M
2023-08-21 27.72 27.72 27.26 27.26 0.0M
2023-08-18 27.38 27.38 27.26 27.26 0.0M
2023-08-17 27.44 27.44 27.34 27.34 0.0M
2023-08-16 27.32 27.32 27.06 27.06 0.0M
2023-08-15 27.34 27.34 27.16 27.16 0.0M
2023-08-14 27.40 27.40 27.34 27.34 0.0M
2023-08-11 27.46 27.46 27.46 27.46 0.0M
2023-08-10 27.80 27.80 27.54 27.54 0.0M
2023-08-09 27.92 27.92 27.86 27.86 0.0M
2023-08-08 28.64 28.64 28.02 28.02 0.0M
2023-08-07 29.02 29.02 29.02 29.02 0.0M
2023-08-04 29.40 29.40 28.62 28.62 0.0M
2023-08-03 28.98 28.98 28.84 28.84 0.0M
2023-08-02 29.92 29.92 28.84 28.84 0.0M
2023-08-01 29.84 30.00 29.84 30.00 0.0M
2023-07-31 29.80 30.28 29.80 29.82 0.0M
2023-07-28 29.50 29.66 29.40 29.40 0.0M
2023-07-27 29.22 29.22 29.20 29.20 0.0M
2023-07-26 29.44 29.48 29.44 29.48 0.0M
2023-07-25 29.46 29.52 29.46 29.52 0.0M
2023-07-24 28.82 28.82 28.76 28.76 0.0M
2023-07-21 29.34 29.38 28.84 28.84 0.0M
2023-07-20 29.74 29.74 29.48 29.48 0.0M
2023-07-19 30.14 30.14 29.40 29.40 0.0M
2023-07-18 30.38 30.80 30.20 30.40 0.0M
2023-07-17 30.44 30.44 30.44 30.44 0.0M
2023-07-14 30.68 31.16 30.68 31.16 0.0M
2023-07-13 31.16 31.16 31.16 31.16 0.0M
2023-07-12 31.32 32.04 31.32 31.82 0.0M
2023-07-11 31.62 31.62 31.18 31.18 0.0M
2023-07-10 31.10 31.10 31.10 31.10 0.0M
2023-07-07 31.04 31.42 31.04 31.42 0.0M
2023-07-06 31.08 31.08 31.00 31.00 0.0M
2023-07-05 32.34 32.34 31.42 31.42 0.0M
2023-07-04 32.76 32.76 32.56 32.56 0.0M
2023-07-03 32.54 32.54 32.54 32.54 0.0M
2023-06-30 32.54 32.76 32.54 32.76 0.0M
2023-06-29 32.52 32.52 32.52 32.52 0.0M
2023-06-28 32.40 32.48 32.40 32.48 0.0M
2023-06-27 32.72 32.72 32.42 32.42 0.0M
2023-06-26 31.92 32.50 31.92 32.50 0.0M
2023-06-23 31.70 31.82 31.70 31.80 0.0M
2023-06-22 31.72 32.12 31.72 32.12 0.0M
2023-06-21 31.72 31.72 31.72 31.72 0.0M
2023-06-20 31.96 31.96 31.80 31.80 0.0M
2023-06-19 32.36 32.52 32.36 32.52 0.0M
2023-06-16 32.30 32.74 32.30 32.64 0.0M
2023-06-15 32.90 33.00 32.74 32.74 0.0M
2023-06-14 32.68 33.26 32.68 33.26 0.0M
2023-06-13 33.14 33.14 32.40 32.40 0.0M
2023-06-12 32.38 32.80 32.38 32.66 0.0M
2023-06-09 32.50 32.90 32.02 32.02 0.0M
2023-06-08 32.18 32.36 32.18 32.36 0.0M
2023-06-07 30.72 32.00 30.72 31.92 0.0M
2023-06-06 30.46 30.74 30.46 30.74 0.0M
2023-06-05 30.02 30.56 30.02 30.44 0.0M
2023-06-02 29.46 30.18 29.46 30.02 0.0M
2023-06-01 29.14 29.14 28.72 28.72 0.0M
2023-05-31 29.30 29.32 28.96 28.96 0.0M
2023-05-30 29.58 29.58 28.98 28.98 0.0M
2023-05-29 30.10 30.10 30.10 30.10 0.0M
2023-05-26 29.70 29.70 29.62 29.62 0.0M
2023-05-25 29.56 29.56 29.34 29.34 0.0M
2023-05-24 30.12 30.12 29.38 29.38 0.0M
2023-05-23 30.52 30.66 30.12 30.12 0.0M
2023-05-22 30.60 30.60 30.60 30.60 0.0M
2023-05-19 30.62 30.76 30.62 30.70 0.0M
2023-05-18 31.00 31.00 31.00 31.00 0.0M
2023-05-17 30.18 30.72 30.18 30.68 0.0M
2023-05-16 30.42 30.42 30.42 30.42 0.0M
2023-05-15 30.56 30.58 30.40 30.40 0.0M
2023-05-12 30.14 30.82 30.14 30.44 0.0M
2023-05-11 30.42 30.68 30.02 30.02 0.0M
2023-05-10 31.44 31.44 30.32 30.36 0.0M
2023-05-09 31.40 31.40 31.16 31.24 0.0M
2023-05-08 31.26 31.80 31.26 31.48 0.0M
2023-05-05 30.70 30.92 30.58 30.90 0.0M
2023-05-04 30.96 30.96 30.36 30.36 0.0M
2023-05-03 30.88 30.88 30.88 30.88 0.0M
2023-05-02 31.02 31.02 30.62 30.62 0.0M
2023-04-28 30.80 30.88 30.78 30.88 0.0M
2023-04-27 31.20 31.20 30.74 30.74 0.0M
2023-04-26 30.74 30.74 30.60 30.60 0.0M
2023-04-25 30.52 30.52 30.24 30.24 0.0M
2023-04-24 30.66 30.66 30.60 30.60 0.0M
2023-04-21 30.94 30.94 30.94 30.94 0.0M
2023-04-20 30.40 30.58 30.40 30.58 0.0M
2023-04-19 32.00 32.00 30.74 30.74 0.0M
2023-04-18 32.44 32.74 32.44 32.74 0.0M
2023-04-17 31.80 32.00 31.76 32.00 0.0M
2023-04-14 31.78 31.78 31.48 31.48 0.0M
2023-04-13 31.54 31.84 31.54 31.84 0.0M
2023-04-12 30.80 31.44 30.80 31.04 0.0M
2023-04-11 30.08 30.72 30.08 30.72 0.0M
2023-04-06 29.84 29.84 29.56 29.56 0.0M
2023-04-05 30.52 30.52 29.74 29.74 0.0M
2023-04-04 31.20 31.20 30.46 30.48 0.0M
2023-04-03 30.88 30.88 30.86 30.86 0.0M
2023-03-31 31.02 31.08 31.02 31.08 0.0M
2023-03-30 30.86 30.86 30.66 30.66 0.0M
2023-03-29 30.26 31.06 30.26 30.70 0.0M
2023-03-28 30.18 30.18 30.16 30.16 0.0M
2023-03-27 30.24 30.24 30.02 30.04 0.0M
2023-03-24 30.64 30.64 29.88 29.88 0.0M
2023-03-23 31.62 31.62 30.72 30.72 0.0M
2023-03-22 31.68 32.08 31.38 31.38 0.0M
2023-03-21 31.84 32.00 31.84 32.00 0.0M
2023-03-20 30.42 31.34 30.42 31.34 0.0M
2023-03-17 32.38 32.38 31.08 31.08 0.0M
2023-03-16 31.64 31.64 31.50 31.50 0.0M
2023-03-15 33.50 33.50 31.28 31.28 0.0M
2023-03-14 33.14 34.22 33.14 34.22 0.0M
2023-03-13 34.18 34.18 33.20 33.22 0.0M
2023-03-10 34.84 34.84 33.30 33.30 0.0M
2023-03-09 35.54 35.62 35.06 35.06 0.0M
2023-03-08 35.18 35.80 35.18 35.80 0.0M
2023-03-07 35.64 35.64 35.26 35.30 0.0M
2023-03-06 35.78 36.24 35.70 35.70 0.0M
2023-03-03 35.64 35.94 35.64 35.94 0.0M
2023-03-02 34.94 35.40 34.94 35.40 0.0M
2023-03-01 34.98 35.32 34.72 34.72 0.0M
2023-02-28 34.28 34.92 34.28 34.72 0.0M
2023-02-27 34.24 34.40 34.24 34.36 0.0M
2023-02-24 34.32 34.42 33.52 33.52 0.0M
2023-02-23 34.58 34.58 34.16 34.16 0.0M
2023-02-22 34.74 34.74 34.38 34.56 0.0M
2023-02-21 34.44 34.74 34.44 34.74 0.0M
2023-02-20 34.32 34.32 34.32 34.32 0.0M
2023-02-17 33.90 34.38 33.90 34.24 0.0M
2023-02-16 34.14 34.34 34.08 34.08 0.0M
2023-02-15 33.08 33.58 33.08 33.58 0.0M
2023-02-14 33.16 33.34 33.16 33.34 0.0M
2023-02-13 32.40 32.66 32.40 32.66 0.0M
2023-02-10 32.30 32.42 32.30 32.42 0.0M
2023-02-09 31.70 32.92 31.70 32.40 0.0M
2023-02-08 31.94 31.94 31.66 31.66 0.0M
2023-02-07 31.14 31.48 31.14 31.48 0.0M
2023-02-06 31.04 31.04 31.04 31.04 0.0M
2023-02-03 31.04 31.22 30.78 30.78 0.0M
2023-02-02 30.78 30.78 30.34 30.34 0.0M
2023-02-01 30.42 30.70 30.42 30.60 0.0M
2023-01-31 30.52 30.52 30.28 30.28 0.0M
2023-01-30 30.62 30.62 30.44 30.44 0.0M
2023-01-27 30.58 30.82 30.58 30.82 0.0M
2023-01-26 30.02 30.22 30.00 30.00 0.0M
2023-01-25 29.58 29.78 29.58 29.78 0.0M
2023-01-24 29.58 29.58 29.30 29.30 0.0M
2023-01-23 29.44 29.48 29.42 29.42 0.0M
2023-01-20 28.96 28.98 28.96 28.98 0.0M
2023-01-19 29.02 29.02 28.38 28.48 0.0M
2023-01-18 28.80 29.32 28.72 28.72 0.0M
2023-01-17 28.88 29.44 28.88 29.28 0.0M
2023-01-16 28.68 28.70 28.68 28.70 0.0M
2023-01-13 28.24 28.40 28.24 28.40 0.0M
2023-01-12 27.86 28.04 27.86 27.96 0.0M
2023-01-11 27.64 27.64 27.50 27.50 0.0M
2023-01-10 27.08 27.38 27.08 27.32 0.0M
2023-01-09 27.24 27.28 27.24 27.28 0.0M
2023-01-06 26.42 27.16 26.42 27.16 0.0M
2023-01-05 26.06 26.56 26.06 26.50 0.0M
2023-01-04 25.50 25.50 25.50 25.50 0.0M
2023-01-03 25.62 25.62 25.32 25.32 0.0M
2023-01-02 25.08 25.20 25.08 25.20 0.0M