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
2023-12-29 28.34 28.50 28.24 28.44 0.0M
2023-12-28 28.84 28.88 28.36 28.40 0.0M
2023-12-27 28.96 28.98 28.62 28.84 0.0M
2023-12-22 28.64 28.92 28.58 28.86 0.0M
2023-12-21 28.50 28.66 28.36 28.64 0.0M
2023-12-20 29.00 29.14 28.64 28.70 0.0M
2023-12-19 28.80 28.98 28.60 28.88 0.0M
2023-12-18 28.26 29.00 28.12 28.80 0.0M
2023-12-15 27.86 28.60 27.86 28.14 0.0M
2023-12-14 27.36 28.02 27.36 27.84 0.0M
2023-12-13 26.76 26.84 26.42 26.82 0.0M
2023-12-12 26.54 27.12 26.54 26.80 0.0M
2023-12-11 26.60 26.70 26.10 26.56 0.0M
2023-12-08 26.30 26.70 26.16 26.62 0.0M
2023-12-07 26.68 26.68 26.10 26.22 0.0M
2023-12-06 26.52 26.98 26.50 26.74 0.0M
2023-12-05 26.36 26.50 26.36 26.44 0.0M
2023-12-04 26.72 26.78 26.42 26.64 0.0M
2023-12-01 25.98 26.62 25.92 26.52 0.0M
2023-11-30 26.06 26.12 25.80 25.92 0.0M
2023-11-29 25.98 26.36 25.98 26.06 0.0M
2023-11-28 25.96 26.02 25.74 26.00 0.0M
2023-11-27 26.04 26.08 25.84 26.00 0.0M
2023-11-24 26.14 26.14 25.96 26.12 0.0M
2023-11-23 26.14 26.28 26.08 26.24 0.0M
2023-11-22 26.02 26.30 25.94 26.08 0.0M
2023-11-21 25.96 26.14 25.88 26.04 0.0M
2023-11-20 26.10 26.26 25.82 26.08 0.0M
2023-11-17 25.46 26.32 25.46 26.30 0.0M
2023-11-16 26.12 26.12 25.40 25.40 0.0M
2023-11-15 25.76 26.16 25.52 26.00 0.0M
2023-11-14 24.86 25.78 24.86 25.72 0.0M
2023-11-13 24.86 25.06 24.74 24.88 0.0M
2023-11-10 25.18 25.18 24.76 25.06 0.0M
2023-11-09 24.28 25.34 24.12 25.26 0.0M
2023-11-08 23.80 24.72 23.70 24.28 0.0M
2023-11-07 24.30 24.34 24.06 24.32 0.0M
2023-11-06 24.68 24.92 24.32 24.34 0.0M
2023-11-03 24.86 24.96 24.46 24.68 0.0M
2023-11-02 23.84 24.88 23.84 24.88 0.0M
2023-11-01 23.80 24.10 23.52 23.88 0.0M
2023-10-31 23.26 24.36 23.16 24.18 0.0M
2023-10-30 23.24 23.40 23.08 23.26 0.0M
2023-10-27 23.16 23.32 22.96 23.08 0.0M
2023-10-26 22.72 23.22 22.66 23.10 0.0M
2023-10-25 23.14 23.22 22.72 22.74 0.0M
2023-10-24 23.28 23.56 22.76 23.28 0.0M
2023-10-23 23.50 23.62 23.00 23.20 0.0M
2023-10-20 23.64 23.78 23.18 23.32 0.0M
2023-10-19 23.68 24.06 23.68 24.00 0.0M
2023-10-18 24.56 24.58 23.74 23.74 0.0M
2023-10-17 25.14 25.14 24.36 24.58 0.0M
2023-10-16 24.94 25.18 24.74 25.12 0.0M
2023-10-13 25.20 25.30 24.64 24.86 0.0M
2023-10-12 25.74 25.88 25.10 25.20 0.0M
2023-10-11 26.00 26.00 25.50 25.60 0.0M
2023-10-10 25.42 26.06 25.42 26.04 0.0M
2023-10-09 25.38 25.62 25.18 25.62 0.0M
2023-10-06 25.10 25.62 25.10 25.60 0.0M
2023-10-05 25.10 25.24 24.92 25.04 0.0M
2023-10-04 25.20 25.38 24.90 25.20 0.0M
2023-10-03 25.58 25.58 25.20 25.32 0.0M
2023-10-02 25.80 26.24 25.48 25.72 0.0M
2023-09-29 26.02 26.20 25.84 25.86 0.0M
2023-09-28 25.70 26.04 25.56 25.98 0.0M
2023-09-27 25.66 25.76 25.28 25.54 0.0M
2023-09-26 25.54 26.08 25.12 25.60 0.0M
2023-09-25 25.88 25.88 25.38 25.56 0.0M
2023-09-22 26.22 26.70 25.92 25.92 0.0M
2023-09-21 26.48 26.50 26.10 26.16 0.0M
2023-09-20 26.40 26.98 26.30 26.92 0.0M
2023-09-19 26.36 26.96 26.28 26.38 0.0M
2023-09-18 27.04 27.10 26.32 26.32 0.0M
2023-09-15 27.20 27.36 26.94 26.94 0.0M
2023-09-14 26.72 27.16 26.50 27.16 0.0M
2023-09-13 26.70 26.74 26.56 26.74 0.0M
2023-09-12 27.22 27.26 26.82 26.84 0.0M
2023-09-11 26.92 27.22 26.92 27.22 0.0M
2023-09-08 26.98 27.20 26.54 27.12 0.0M
2023-09-07 27.24 27.24 26.82 26.92 0.0M
2023-09-06 27.80 27.80 27.52 27.68 0.0M
2023-09-05 27.76 27.84 27.76 27.84 0.0M
2023-09-04 27.76 27.82 27.60 27.72 0.0M
2023-09-01 27.06 27.86 26.82 27.72 0.0M
2023-08-31 27.26 27.38 26.92 26.92 0.0M
2023-08-30 27.20 27.28 27.00 27.20 0.0M
2023-08-29 27.30 27.30 26.88 27.18 0.0M
2023-08-28 26.96 27.24 26.82 27.18 0.0M
2023-08-25 26.88 27.02 26.76 26.86 0.0M
2023-08-24 27.46 27.46 26.80 26.84 0.0M
2023-08-23 27.72 27.76 27.24 27.30 0.0M
2023-08-22 27.52 27.86 27.52 27.76 0.0M
2023-08-21 27.54 27.80 27.44 27.44 0.0M
2023-08-18 27.60 27.70 27.32 27.56 0.0M
2023-08-17 27.26 27.72 27.18 27.68 0.0M
2023-08-16 27.42 27.84 27.30 27.32 0.0M
2023-08-15 27.60 27.60 27.44 27.48 0.0M
2023-08-14 27.58 27.80 27.36 27.56 0.0M
2023-08-11 27.74 27.74 27.26 27.70 0.0M
2023-08-10 27.76 28.28 27.62 27.82 0.0M
2023-08-09 28.68 28.92 27.92 28.14 0.0M
2023-08-08 28.92 28.92 28.28 28.28 0.0M
2023-08-07 28.94 29.16 28.70 29.12 0.0M
2023-08-04 29.20 29.20 28.88 28.88 0.0M
2023-08-03 28.92 29.14 28.62 29.10 0.0M
2023-08-02 29.62 29.62 28.92 29.10 0.0M
2023-08-01 30.00 30.00 29.54 29.86 0.0M
2023-07-31 29.80 30.28 29.72 30.08 0.0M
2023-07-28 29.60 29.84 29.44 29.84 0.0M
2023-07-27 29.92 29.94 29.44 29.46 0.0M
2023-07-26 29.72 29.94 29.34 29.84 0.0M
2023-07-25 28.98 29.98 28.98 29.78 0.0M
2023-07-24 28.94 29.10 28.80 29.00 0.0M
2023-07-21 29.80 29.80 28.78 29.06 0.0M
2023-07-20 29.68 30.28 29.52 29.78 0.0M
2023-07-19 30.74 30.74 29.54 29.72 0.0M
2023-07-18 30.40 31.20 29.80 30.80 0.0M
2023-07-17 30.92 30.92 30.32 30.42 0.0M
2023-07-14 31.22 31.24 30.64 30.80 0.0M
2023-07-13 30.82 31.50 30.82 31.38 0.0M
2023-07-12 31.42 32.30 31.34 32.04 0.0M
2023-07-11 31.36 31.72 31.20 31.28 0.0M
2023-07-10 31.64 31.64 31.22 31.30 0.0M
2023-07-07 31.16 31.80 31.08 31.60 0.0M
2023-07-06 31.52 31.52 30.82 31.26 0.0M
2023-07-05 32.68 32.68 31.60 31.66 0.0M
2023-07-04 32.82 33.08 32.60 32.90 0.0M
2023-07-03 32.98 32.98 32.56 32.90 0.0M
2023-06-30 32.44 33.08 32.44 33.00 0.0M
2023-06-29 32.70 32.70 32.24 32.40 0.0M
2023-06-28 32.64 32.94 32.56 32.76 0.0M
2023-06-27 33.00 33.00 32.18 32.60 0.0M
2023-06-26 32.08 32.76 31.94 32.76 0.0M
2023-06-23 32.14 32.24 31.88 32.08 0.0M
2023-06-22 31.96 32.34 31.70 32.32 0.0M
2023-06-21 31.94 32.16 31.78 32.16 0.0M
2023-06-20 32.24 32.24 31.88 31.94 0.0M
2023-06-19 32.80 32.80 32.20 32.34 0.0M
2023-06-16 32.42 32.92 32.26 32.88 0.0M
2023-06-15 33.52 33.72 32.60 32.92 0.0M
2023-06-14 32.48 33.62 32.48 33.48 0.0M
2023-06-13 32.98 33.00 32.20 32.54 0.0M
2023-06-12 32.24 33.20 32.24 33.00 0.0M
2023-06-09 32.64 32.98 32.22 32.22 0.0M
2023-06-08 32.12 32.90 31.68 32.82 0.0M
2023-06-07 31.50 32.46 30.80 32.14 0.0M
2023-06-06 30.64 31.98 30.24 31.12 0.0M
2023-06-05 30.18 30.78 30.18 30.68 0.0M
2023-06-02 28.88 30.38 28.88 30.28 0.0M
2023-06-01 29.10 29.32 28.74 29.00 0.0M
2023-05-31 29.14 29.48 28.94 29.14 0.0M
2023-05-30 29.74 29.80 29.12 29.20 0.0M
2023-05-29 29.90 30.10 29.68 29.68 0.0M
2023-05-26 29.54 29.90 29.54 29.82 0.0M
2023-05-25 29.66 29.94 29.50 29.58 0.0M
2023-05-24 30.30 30.36 29.44 29.66 0.0M
2023-05-23 30.84 30.84 30.32 30.32 0.0M
2023-05-22 30.92 30.92 30.52 30.84 0.0M
2023-05-19 30.88 31.10 30.88 30.98 0.0M
2023-05-18 31.00 31.00 30.72 30.72 0.0M
2023-05-17 30.26 31.02 30.08 31.02 0.0M
2023-05-16 30.52 30.64 30.30 30.30 0.0M
2023-05-15 30.76 30.76 30.56 30.66 0.0M
2023-05-12 30.32 30.88 30.32 30.62 0.0M
2023-05-11 30.60 30.82 30.14 30.24 0.0M
2023-05-10 31.58 31.64 30.34 30.56 0.0M
2023-05-09 31.80 31.80 31.34 31.62 0.0M
2023-05-08 31.02 31.84 31.02 31.84 0.0M
2023-05-05 30.80 31.10 30.44 31.10 0.0M
2023-05-04 31.16 31.16 30.50 30.60 0.0M
2023-05-03 30.98 31.32 30.90 31.10 0.0M
2023-05-02 31.28 31.32 30.88 30.98 0.0M
2023-04-28 30.94 31.38 30.74 31.24 0.0M
2023-04-27 30.96 31.30 30.84 30.84 0.0M
2023-04-26 30.52 31.06 30.52 30.82 0.0M
2023-04-25 30.30 30.66 30.22 30.44 0.0M
2023-04-24 30.90 31.18 30.80 30.88 0.0M
2023-04-21 30.94 31.24 30.94 31.06 0.0M
2023-04-20 30.90 31.14 30.42 30.88 0.0M
2023-04-19 32.88 32.88 30.66 31.04 0.0M
2023-04-18 32.24 33.02 32.24 32.94 0.0M
2023-04-17 31.68 32.34 31.68 32.24 0.0M
2023-04-14 32.10 32.10 31.56 31.74 0.0M
2023-04-13 31.30 32.08 31.22 32.08 0.0M
2023-04-12 30.90 31.38 30.90 31.26 0.0M
2023-04-11 29.88 31.02 29.88 31.00 0.0M
2023-04-06 29.88 30.06 29.70 29.80 0.0M
2023-04-05 30.68 30.68 29.68 30.04 0.0M
2023-04-04 31.04 31.30 30.66 30.78 0.0M
2023-04-03 31.48 31.52 31.00 31.14 0.0M
2023-03-31 31.00 31.48 30.94 31.28 0.0M
2023-03-30 31.00 31.50 30.76 31.02 0.0M
2023-03-29 30.46 31.02 30.32 30.84 0.0M
2023-03-28 30.34 31.08 30.16 30.38 0.0M
2023-03-27 30.48 30.86 30.06 30.30 0.0M
2023-03-24 30.98 31.00 29.82 30.30 0.0M
2023-03-23 31.90 31.90 30.82 30.94 0.0M
2023-03-22 32.20 32.20 31.50 31.56 0.0M
2023-03-21 31.70 32.60 31.70 32.24 0.0M
2023-03-20 30.84 31.70 30.22 31.52 0.0M
2023-03-17 31.34 32.70 31.20 31.36 0.0M
2023-03-16 31.50 32.04 30.70 31.70 0.0M
2023-03-15 34.50 34.52 30.98 31.58 0.0M
2023-03-14 33.02 34.54 32.96 34.38 0.0M
2023-03-13 33.80 34.34 32.76 32.94 0.0M
2023-03-10 35.04 35.08 33.28 33.60 0.0M
2023-03-09 35.94 35.96 35.22 35.32 0.0M
2023-03-08 35.58 35.94 35.12 35.94 0.0M
2023-03-07 35.98 36.00 35.42 35.48 0.0M
2023-03-06 35.96 36.28 35.62 35.96 0.0M
2023-03-03 35.48 36.32 35.48 36.32 0.0M
2023-03-02 34.72 35.80 34.72 35.70 0.0M
2023-03-01 34.90 35.50 34.76 34.90 0.0M
2023-02-28 34.28 35.00 34.28 34.76 0.0M
2023-02-27 33.54 34.56 29.78 34.40 0.0M
2023-02-24 34.20 34.52 33.56 33.72 0.0M
2023-02-23 34.80 34.80 34.16 34.24 0.0M
2023-02-22 34.52 34.82 34.18 34.68 0.0M
2023-02-21 34.62 35.16 34.40 34.62 0.0M
2023-02-20 34.42 34.72 34.30 34.64 0.0M
2023-02-17 34.30 34.44 33.92 34.34 0.0M
2023-02-16 33.40 34.32 33.40 34.20 0.0M
2023-02-15 33.28 33.68 33.02 33.32 0.0M
2023-02-14 33.02 33.48 32.92 33.48 0.0M
2023-02-13 32.42 33.08 32.42 33.08 0.0M
2023-02-10 32.64 32.66 31.86 32.48 0.0M
2023-02-09 31.54 33.12 31.50 32.56 0.0M
2023-02-08 31.88 32.26 31.36 31.68 0.0M
2023-02-07 30.94 31.68 30.92 31.60 0.0M
2023-02-06 30.66 31.22 30.64 30.88 0.0M
2023-02-03 30.48 31.34 30.30 30.82 0.0M
2023-02-02 30.80 31.16 30.24 30.40 0.0M
2023-02-01 30.46 30.72 29.82 30.70 0.0M
2023-01-31 30.40 30.56 30.04 30.28 0.0M
2023-01-30 30.66 30.78 30.50 30.60 0.0M
2023-01-27 30.14 31.02 30.14 30.88 0.0M
2023-01-26 30.00 30.40 29.84 30.14 0.0M
2023-01-25 29.40 29.98 29.40 29.90 0.0M
2023-01-24 29.34 29.72 28.90 29.34 0.0M
2023-01-23 28.98 29.84 28.86 29.38 0.0M
2023-01-20 28.60 29.14 28.60 28.94 0.0M
2023-01-19 28.92 29.04 28.16 28.54 0.0M
2023-01-18 29.32 29.46 28.42 29.06 0.0M
2023-01-17 28.76 29.58 28.76 29.42 0.0M
2023-01-16 28.58 28.96 28.54 28.76 0.0M
2023-01-13 28.02 28.74 28.02 28.56 0.0M
2023-01-12 27.36 28.30 27.36 28.02 0.0M
2023-01-11 27.34 28.00 27.26 27.36 0.0M
2023-01-10 27.26 27.46 26.94 27.40 0.0M
2023-01-09 27.08 27.60 27.02 27.26 0.0M
2023-01-06 26.50 27.24 26.48 27.14 0.0M
2023-01-05 26.10 26.92 25.88 26.54 0.0M
2023-01-04 25.52 26.10 25.52 26.04 0.0M
2023-01-03 25.16 25.76 25.16 25.26 0.0M
2023-01-02 24.88 25.42 24.88 25.34 0.0M