Voestalpine

VOES
🏛️ germany →
29.96
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
2021-12-30 32.46 32.58 32.06 32.10 0.0M
2021-12-29 32.24 32.58 32.14 32.58 0.0M
2021-12-28 32.34 32.50 32.18 32.34 0.0M
2021-12-27 31.64 32.42 31.64 32.40 0.0M
2021-12-23 31.94 32.24 31.84 31.88 0.0M
2021-12-22 31.72 31.84 31.54 31.82 0.0M
2021-12-21 31.32 31.72 31.32 31.72 0.0M
2021-12-20 31.28 31.36 30.46 30.86 0.0M
2021-12-17 31.72 32.22 31.50 31.82 0.0M
2021-12-16 31.58 31.84 31.46 31.54 0.0M
2021-12-15 31.16 31.34 30.90 31.34 0.0M
2021-12-14 30.74 31.42 30.74 31.18 0.0M
2021-12-13 30.72 31.22 30.66 30.74 0.0M
2021-12-10 30.82 30.84 30.48 30.72 0.0M
2021-12-09 31.18 31.24 30.46 30.84 0.0M
2021-12-08 31.28 31.52 31.00 31.30 0.0M
2021-12-07 30.56 31.46 30.56 31.38 0.0M
2021-12-06 30.18 30.52 29.90 30.38 0.0M
2021-12-03 30.78 30.78 29.68 30.06 0.0M
2021-12-02 30.24 30.90 30.24 30.86 0.0M
2021-12-01 30.08 30.84 30.08 30.20 0.0M
2021-11-30 29.10 30.06 29.06 30.02 0.0M
2021-11-29 29.40 30.14 29.32 29.32 0.0M
2021-11-26 30.48 30.48 29.24 29.26 0.0M
2021-11-25 31.14 31.14 30.62 30.80 0.0M
2021-11-24 31.60 31.62 31.02 31.18 0.0M
2021-11-23 31.20 32.00 31.14 31.52 0.0M
2021-11-22 30.52 31.68 30.38 31.46 0.0M
2021-11-19 31.14 31.14 29.94 30.48 0.0M
2021-11-18 31.60 31.90 31.00 31.14 0.0M
2021-11-17 31.32 31.98 31.24 31.64 0.0M
2021-11-16 31.58 31.58 31.18 31.24 0.0M
2021-11-15 32.24 32.24 31.34 31.76 0.0M
2021-11-12 32.30 32.40 31.80 32.24 0.0M
2021-11-11 32.30 32.92 32.00 32.56 0.0M
2021-11-10 34.18 34.58 31.34 32.24 0.0M
2021-11-09 33.66 34.28 33.26 33.78 0.0M
2021-11-08 32.54 33.92 32.54 33.72 0.0M
2021-11-05 32.84 32.88 32.40 32.52 0.0M
2021-11-04 33.06 33.10 32.34 32.90 0.0M
2021-11-03 33.26 33.36 32.78 33.10 0.0M
2021-11-02 33.62 33.64 32.52 33.38 0.0M
2021-11-01 33.04 33.80 33.00 33.68 0.0M
2021-10-29 32.86 32.98 32.46 32.76 0.0M
2021-10-28 32.52 33.02 32.16 32.84 0.0M
2021-10-27 32.56 32.74 32.38 32.64 0.0M
2021-10-26 32.34 33.02 32.34 32.72 0.0M
2021-10-25 31.88 32.38 31.88 32.30 0.0M
2021-10-22 31.84 32.18 31.58 31.96 0.0M
2021-10-21 32.52 32.52 31.30 31.80 0.0M
2021-10-20 32.56 32.56 31.80 32.50 0.0M
2021-10-19 32.78 33.12 32.24 32.50 0.0M
2021-10-18 32.78 32.80 32.66 32.76 0.0M
2021-10-15 32.98 33.08 32.68 32.88 0.0M
2021-10-14 32.48 33.02 32.32 32.84 0.0M
2021-10-13 32.32 32.86 32.20 32.72 0.0M
2021-10-12 31.26 31.96 31.22 31.62 0.0M
2021-10-11 31.18 32.32 31.10 31.38 0.0M
2021-10-08 31.12 31.44 31.12 31.16 0.0M
2021-10-07 30.50 31.54 30.50 31.08 0.0M
2021-10-06 30.78 31.04 30.10 30.28 0.0M
2021-10-05 31.26 31.26 30.30 31.00 0.0M
2021-10-04 31.88 31.94 31.06 31.46 0.0M
2021-10-01 31.74 31.88 31.28 31.88 0.0M
2021-09-30 32.46 32.58 31.80 32.04 0.0M
2021-09-29 31.54 32.40 31.40 32.22 0.0M
2021-09-28 32.54 32.70 32.02 32.26 0.0M
2021-09-27 32.78 32.78 32.20 32.58 0.0M
2021-09-24 32.96 32.96 32.30 32.60 0.0M
2021-09-23 33.00 33.30 32.82 33.02 0.0M
2021-09-22 32.62 33.20 32.54 32.92 0.0M
2021-09-21 33.46 33.62 32.26 32.38 0.0M
2021-09-20 34.48 34.74 32.70 33.14 0.0M
2021-09-17 35.70 35.76 34.34 34.76 0.0M
2021-09-16 35.90 36.24 35.54 35.74 0.0M
2021-09-15 35.70 36.26 35.70 35.98 0.0M
2021-09-14 36.46 36.50 35.60 35.66 0.0M
2021-09-13 36.34 36.76 36.26 36.38 0.0M
2021-09-10 36.64 36.92 36.20 36.20 0.0M
2021-09-09 37.00 37.00 36.42 36.78 0.0M
2021-09-08 37.18 37.24 36.94 37.18 0.0M
2021-09-07 37.60 37.86 37.60 37.74 0.0M
2021-09-06 37.78 37.84 37.48 37.54 0.0M
2021-09-03 37.98 37.98 37.60 37.88 0.0M
2021-09-02 37.52 38.10 37.52 37.90 0.0M
2021-09-01 38.42 38.42 37.02 37.40 0.0M
2021-08-31 38.28 38.92 38.24 38.50 0.0M
2021-08-30 38.86 38.86 38.06 38.10 0.0M
2021-08-27 38.32 38.70 38.22 38.70 0.0M
2021-08-26 38.58 38.58 38.38 38.44 0.0M
2021-08-25 38.70 38.76 38.68 38.76 0.0M
2021-08-24 38.36 38.66 37.92 38.66 0.0M
2021-08-23 38.32 38.36 37.94 38.18 0.0M
2021-08-20 37.80 38.04 37.54 38.04 0.0M
2021-08-19 38.92 39.08 37.74 38.44 0.0M
2021-08-18 39.14 39.64 38.94 38.94 0.0M
2021-08-17 39.80 39.84 38.74 38.74 0.0M
2021-08-16 40.48 40.48 39.14 39.90 0.0M
2021-08-13 39.84 40.44 39.64 40.22 0.0M
2021-08-12 39.88 40.14 39.58 39.90 0.0M
2021-08-11 39.30 39.90 38.92 39.82 0.0M
2021-08-10 38.88 39.38 38.80 39.24 0.0M
2021-08-09 38.54 39.08 38.54 38.98 0.0M
2021-08-06 38.34 39.08 38.00 38.80 0.0M
2021-08-05 37.60 38.38 37.60 38.26 0.0M
2021-08-04 37.54 37.98 36.30 37.38 0.0M
2021-08-03 37.58 37.72 36.90 37.26 0.0M
2021-08-02 37.22 37.80 37.22 37.56 0.0M
2021-07-30 37.64 37.80 37.24 37.28 0.0M
2021-07-29 37.32 38.00 37.32 37.70 0.0M
2021-07-28 36.98 37.00 36.76 37.00 0.0M
2021-07-27 36.62 37.00 36.60 36.98 0.0M
2021-07-26 36.04 36.80 35.96 36.48 0.0M
2021-07-23 35.42 36.02 35.42 35.90 0.0M
2021-07-22 35.26 35.80 35.00 35.22 0.0M
2021-07-21 34.74 35.66 34.74 35.30 0.0M
2021-07-20 34.02 34.42 33.90 34.42 0.0M
2021-07-19 34.86 34.86 33.60 34.02 0.0M
2021-07-16 35.42 35.42 34.32 34.82 0.0M
2021-07-15 35.10 35.42 35.00 35.34 0.0M
2021-07-14 34.50 35.94 34.50 35.60 0.0M
2021-07-13 34.92 35.22 34.64 34.80 0.0M
2021-07-12 35.38 35.38 34.58 34.94 0.0M
2021-07-09 35.06 35.88 34.94 35.88 0.0M
2021-07-08 34.26 34.46 33.60 34.20 0.0M
2021-07-07 34.34 34.54 34.00 34.32 0.0M
2021-07-06 35.04 35.38 34.06 34.30 0.0M
2021-07-05 34.64 35.30 34.64 35.08 0.0M
2021-07-02 35.00 35.30 34.82 35.06 0.0M
2021-07-01 34.34 34.96 34.26 34.90 0.0M
2021-06-30 34.50 34.60 33.84 34.48 0.0M
2021-06-29 33.80 34.66 33.68 34.56 0.0M
2021-06-28 34.40 34.40 33.62 33.62 0.0M
2021-06-25 34.22 34.34 34.08 34.22 0.0M
2021-06-24 33.90 34.14 33.80 34.14 0.0M
2021-06-23 34.24 34.70 33.90 33.90 0.0M
2021-06-22 34.48 34.48 33.80 34.12 0.0M
2021-06-21 34.04 34.54 33.10 34.32 0.0M
2021-06-18 34.76 34.98 33.90 34.08 0.0M
2021-06-17 34.90 35.22 34.16 34.60 0.0M
2021-06-16 35.50 35.50 35.00 35.04 0.0M
2021-06-15 36.34 36.34 35.30 35.66 0.0M
2021-06-14 36.60 36.80 36.16 36.32 0.0M
2021-06-11 35.40 36.68 35.40 36.58 0.0M
2021-06-10 35.24 36.24 35.16 35.40 0.0M
2021-06-09 36.80 36.82 34.56 35.42 0.0M
2021-06-08 37.12 37.18 36.32 37.04 0.0M
2021-06-07 37.36 37.46 36.94 37.12 0.0M
2021-06-04 37.40 37.68 37.36 37.36 0.0M
2021-06-03 37.50 37.68 37.38 37.68 0.0M
2021-06-02 37.80 37.80 37.24 37.32 0.0M
2021-06-01 36.92 38.28 36.92 37.86 0.0M
2021-05-31 36.76 37.34 36.52 37.10 0.0M
2021-05-28 37.74 37.74 36.88 36.90 0.0M
2021-05-27 36.54 37.78 36.20 37.50 0.0M
2021-05-26 36.24 36.40 36.20 36.34 0.0M
2021-05-25 36.36 36.62 36.24 36.24 0.0M
2021-05-24 35.82 35.98 35.82 35.86 0.0M
2021-05-21 35.86 36.26 35.80 35.84 0.0M
2021-05-20 36.02 36.30 35.36 35.94 0.0M
2021-05-19 37.18 37.18 35.78 35.98 0.0M
2021-05-18 37.46 38.00 37.10 37.14 0.0M
2021-05-17 36.64 37.26 36.64 37.26 0.0M
2021-05-14 36.82 36.90 36.24 36.90 0.0M
2021-05-13 36.66 36.72 35.80 36.54 0.0M
2021-05-12 37.56 37.56 36.50 36.62 0.0M
2021-05-11 37.72 37.74 36.98 37.10 0.0M
2021-05-10 38.26 38.60 37.94 37.94 0.0M
2021-05-07 37.44 38.36 37.40 38.36 0.0M
2021-05-06 37.06 37.46 36.86 37.14 0.0M
2021-05-05 35.46 37.12 35.46 37.10 0.0M
2021-05-04 36.50 36.50 35.32 35.60 0.0M
2021-05-03 36.14 36.88 36.00 36.88 0.0M
2021-04-30 37.08 37.08 36.14 36.24 0.0M
2021-04-29 37.20 37.36 36.44 36.76 0.0M
2021-04-28 37.26 37.26 36.88 37.20 0.0M
2021-04-27 37.66 37.66 36.68 37.26 0.0M
2021-04-26 36.74 37.56 36.74 37.54 0.0M
2021-04-23 36.00 37.04 36.00 37.04 0.0M
2021-04-22 36.16 36.64 36.00 36.30 0.0M
2021-04-21 36.14 36.52 35.76 36.06 0.0M
2021-04-20 37.04 37.22 35.90 36.10 0.0M
2021-04-19 37.82 37.94 36.92 37.12 0.0M
2021-04-16 37.36 37.80 37.34 37.62 0.0M
2021-04-15 36.32 37.46 36.32 37.26 0.0M
2021-04-14 36.36 36.56 36.32 36.40 0.0M
2021-04-13 36.40 36.74 36.30 36.62 0.0M
2021-04-12 36.66 36.66 36.00 36.30 0.0M
2021-04-09 35.96 36.54 35.80 36.32 0.0M
2021-04-08 35.90 36.32 35.74 35.74 0.0M
2021-04-07 36.44 36.44 35.54 35.68 0.0M
2021-04-06 35.98 36.92 35.64 36.32 0.0M
2021-04-01 35.20 35.90 35.20 35.78 0.0M
2021-03-31 35.51 35.99 35.11 35.11 0.0M
2021-03-30 35.00 35.68 35.00 35.68 0.0M
2021-03-29 35.02 35.09 34.08 34.83 0.0M
2021-03-26 34.14 34.95 34.14 34.95 0.0M
2021-03-25 34.27 34.50 33.22 34.25 0.0M
2021-03-24 33.64 34.72 33.64 34.31 0.0M
2021-03-23 34.92 34.92 33.74 33.82 0.0M
2021-03-22 34.81 35.50 34.14 35.06 0.0M
2021-03-19 34.92 35.29 34.13 34.95 0.0M
2021-03-18 35.01 35.33 34.76 35.11 0.0M
2021-03-17 35.12 35.51 34.53 34.92 0.0M
2021-03-16 35.37 35.37 34.83 35.07 0.0M
2021-03-15 35.25 35.67 34.30 35.61 0.0M
2021-03-12 35.29 35.40 34.92 35.40 0.0M
2021-03-11 34.90 35.12 34.67 35.05 0.0M
2021-03-10 35.00 35.10 34.49 34.56 0.0M
2021-03-09 35.44 35.51 34.81 35.04 0.0M
2021-03-08 35.24 35.90 34.72 35.11 0.0M
2021-03-05 34.04 35.15 33.86 35.14 0.0M
2021-03-04 34.99 34.99 33.57 33.80 0.0M
2021-03-03 34.19 34.95 33.45 34.92 0.0M
2021-03-02 33.95 34.19 33.70 34.19 0.0M
2021-03-01 33.21 34.67 33.21 34.09 0.0M
2021-02-26 32.02 33.01 31.91 32.75 0.0M
2021-02-25 33.11 33.45 32.56 32.56 0.0M
2021-02-24 32.15 33.09 32.04 32.80 0.0M
2021-02-23 32.24 32.30 31.39 32.18 0.0M
2021-02-22 32.29 32.40 31.82 32.40 0.0M
2021-02-19 31.52 32.50 31.31 32.30 0.0M
2021-02-18 31.50 32.61 31.19 31.55 0.0M
2021-02-17 31.17 32.04 31.10 31.28 0.0M
2021-02-16 31.13 31.53 31.13 31.37 0.0M
2021-02-15 30.85 31.41 30.85 31.31 0.0M
2021-02-12 31.27 31.27 30.48 31.12 0.0M
2021-02-11 32.29 32.38 31.31 31.61 0.0M
2021-02-10 31.31 32.20 31.31 32.19 0.0M
2021-02-09 31.69 32.30 30.70 30.93 0.0M
2021-02-08 31.00 32.06 31.00 31.95 0.0M
2021-02-05 31.18 31.24 30.58 30.99 0.0M
2021-02-04 30.78 31.20 30.78 31.03 0.0M
2021-02-03 30.76 31.11 30.59 30.65 0.0M
2021-02-02 31.01 31.25 30.71 30.95 0.0M
2021-02-01 30.19 31.41 30.19 30.59 0.0M
2021-01-29 30.11 30.66 29.82 29.99 0.0M
2021-01-28 30.80 31.00 29.84 30.37 0.0M
2021-01-27 31.26 31.26 29.42 30.94 0.0M
2021-01-26 31.54 31.86 31.33 31.37 0.0M
2021-01-25 31.96 32.73 31.35 31.84 0.0M
2021-01-22 32.22 32.76 31.67 31.80 0.0M
2021-01-21 31.98 32.80 31.95 32.37 0.0M
2021-01-20 31.55 32.17 31.52 31.87 0.0M
2021-01-19 31.94 32.36 31.30 31.53 0.0M
2021-01-18 30.51 31.95 29.95 31.95 0.0M
2021-01-15 30.35 31.06 30.28 30.67 0.0M
2021-01-14 30.94 31.40 30.80 30.99 0.0M
2021-01-13 31.07 31.12 30.80 30.99 0.0M
2021-01-12 30.40 31.12 30.30 31.12 0.0M
2021-01-11 30.75 30.94 30.45 30.69 0.0M
2021-01-08 31.50 31.58 30.60 30.84 0.0M
2021-01-07 30.75 31.50 30.54 31.36 0.0M
2021-01-06 30.16 30.64 29.99 30.33 0.0M
2021-01-05 30.00 30.18 29.64 30.14 0.0M
2021-01-04 29.02 30.60 28.25 29.88 0.0M