Vossloh AG

VOSG
🏛️ germany →
88.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 91.70 91.70 91.30 91.70 0.1K
08:25 91.30 91.30 91.30 91.30 0.0K
08:55 92.00 92.00 92.00 92.00 0.1K
09:15 91.00 91.00 91.00 91.00 0.2K
09:20 91.30 91.30 91.30 91.30 0.1K
09:35 91.20 91.20 91.20 91.20 0.1K
09:50 90.90 90.90 90.90 90.90 0.0K
10:10 90.30 90.30 90.30 90.30 0.0K
10:15 90.70 90.70 90.70 90.70 0.0K
10:20 90.80 90.80 90.80 90.80 0.0K
10:25 90.70 90.70 90.70 90.70 0.1K
10:50 90.90 90.90 90.90 90.90 0.4K
11:00 90.80 90.80 90.80 90.80 0.1K
11:25 91.00 91.00 91.00 91.00 0.1K
11:30 90.80 90.80 90.80 90.80 0.1K
11:35 90.80 90.80 90.80 90.80 0.1K
12:05 90.10 90.10 90.10 90.10 0.1K
12:10 90.10 90.10 90.10 90.10 0.1K
12:15 90.20 90.20 90.00 90.00 0.2K
12:20 90.00 90.10 90.00 90.10 0.1K
12:30 90.00 90.00 89.80 89.80 0.2K
12:35 89.90 89.90 89.60 89.60 0.1K
12:50 89.30 89.30 89.30 89.30 0.1K
13:05 89.40 89.40 89.40 89.40 0.0K
13:15 89.60 89.60 89.60 89.60 0.2K
13:25 89.60 89.60 89.60 89.60 0.3K
13:40 89.50 89.50 89.50 89.50 0.0K
13:55 89.90 89.90 89.90 89.90 0.0K
14:00 89.90 89.90 89.90 89.90 0.0K
14:10 89.50 89.50 89.50 89.50 0.1K
14:15 89.50 89.50 89.50 89.50 0.1K
14:25 89.50 89.60 89.50 89.60 0.1K
14:30 89.50 89.60 89.40 89.40 0.4K
14:40 89.40 89.40 89.40 89.40 0.0K
14:50 89.50 89.50 89.50 89.50 0.0K
15:00 89.60 89.60 89.60 89.60 0.0K
15:05 89.40 89.40 89.40 89.40 0.0K
15:35 89.10 89.20 88.80 88.80 0.2K
15:50 88.70 88.70 88.60 88.60 0.1K
15:55 88.50 88.60 88.50 88.60 0.1K
16:00 88.60 88.60 88.50 88.50 0.2K
16:05 88.50 88.50 88.50 88.50 0.1K
16:10 88.40 88.40 88.40 88.40 0.1K
16:15 88.40 88.40 88.20 88.20 1.0K
16:20 88.50 88.50 88.50 88.50 0.0K
16:25 88.40 88.40 88.40 88.40 0.0K
16:35 88.10 88.10 88.10 88.10 0.1K
16:40 88.50 88.50 88.20 88.20 0.1K
16:45 88.20 88.80 88.20 88.80 0.1K
16:50 88.60 88.60 88.60 88.60 0.1K
17:10 88.90 88.90 88.90 88.90 0.0K
17:15 88.90 88.90 88.90 88.90 0.1K
17:35 88.60 88.60 88.20 88.20 0.0K
17:55 88.60 88.60 88.60 88.60 0.0K
18:05 88.50 88.50 88.50 88.50 0.0K
18:10 88.60 88.60 88.60 88.60 0.0K
19:20 88.60 88.60 88.60 88.60 0.0K
19:35 88.60 88.60 88.60 88.60 0.1K
20:20 88.20 88.20 88.20 88.20 0.0K
20:45 88.60 88.60 88.60 88.60 0.1K
21:15 88.60 88.60 88.60 88.60 0.1K
21:40 88.60 88.60 88.60 88.60 0.1K
21:45 88.60 88.60 88.30 88.30 0.1K
21:55 88.60 88.60 88.60 88.60 0.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 91.70 92.00 88.10 88.60 0.0M
2025-09-25 91.90 92.10 89.90 91.90 0.0M
2025-09-24 92.90 93.00 91.00 91.00 0.0M
2025-09-23 92.90 93.90 92.40 92.80 0.0M
2025-09-22 93.40 93.70 91.40 92.50 0.0M
2025-09-19 91.70 93.80 91.50 93.80 0.0M
2025-09-18 90.70 92.70 90.50 91.50 0.0M
2025-09-17 89.20 91.00 88.20 90.30 0.0M
2025-09-16 90.20 90.80 88.60 88.80 0.0M
2025-09-15 88.50 90.20 88.30 89.50 0.0M
2025-09-12 89.00 89.40 87.40 88.50 0.0M
2025-09-11 87.10 89.50 87.10 88.70 0.0M
2025-09-10 87.40 87.90 86.80 87.20 0.0M
2025-09-09 87.30 87.50 85.30 87.00 0.0M
2025-09-08 85.60 87.50 85.20 87.20 0.0M
2025-09-05 84.10 87.20 84.00 85.60 0.0M
2025-09-04 83.30 84.30 82.90 83.90 0.0M
2025-09-03 82.70 83.80 82.60 83.70 0.0M
2025-09-02 83.60 83.60 81.70 82.70 0.0M
2025-09-01 84.10 85.00 82.70 83.10 0.0M
2025-08-29 86.80 87.60 84.10 84.40 0.0M
2025-08-28 88.00 89.60 86.60 87.20 0.0M
2025-08-27 89.30 89.30 87.60 87.60 0.0M
2025-08-26 89.60 89.60 86.90 89.10 0.0M
2025-08-25 89.20 90.40 89.20 89.60 0.0M
2025-08-22 88.60 89.90 88.30 89.00 0.0M
2025-08-21 87.30 88.70 87.10 88.70 0.0M
2025-08-20 87.80 88.30 87.00 87.30 0.0M
2025-08-19 89.10 89.40 87.90 87.90 0.0M
2025-08-18 89.00 90.30 88.30 89.50 0.0M
2025-08-15 89.50 90.50 87.90 88.40 0.0M
2025-08-14 88.30 91.20 87.90 89.40 0.0M
2025-08-13 87.80 88.60 87.40 87.80 0.0M
2025-08-12 86.80 88.10 86.60 87.40 0.0M
2025-08-11 87.20 87.40 85.20 86.60 0.0M
2025-08-08 86.80 88.50 86.80 87.40 0.0M
2025-08-07 86.70 87.70 86.30 86.50 0.0M
2025-08-06 86.80 87.50 85.60 86.50 0.0M
2025-08-05 86.10 87.80 85.80 87.00 0.0M
2025-08-04 84.90 86.70 84.60 85.80 0.0M
2025-08-01 85.70 86.80 84.10 84.80 0.0M
2025-07-31 87.10 87.90 83.60 85.90 0.0M
2025-07-30 87.90 89.60 87.30 89.00 0.0M
2025-07-29 90.30 91.40 87.50 87.50 0.0M
2025-07-28 88.50 90.90 88.50 90.30 0.0M
2025-07-25 91.10 91.20 86.20 88.10 0.0M
2025-07-24 86.20 95.00 83.00 91.30 0.0M
2025-07-23 86.40 87.00 83.90 86.40 0.0M
2025-07-22 87.30 88.00 85.20 86.20 0.0M
2025-07-21 87.50 89.80 87.10 87.90 0.0M
2025-07-18 86.10 88.70 86.00 87.60 0.0M
2025-07-17 86.70 88.50 82.00 85.30 0.0M
2025-07-16 88.60 89.20 85.10 86.50 0.0M
2025-07-15 89.00 89.40 88.20 88.70 0.0M
2025-07-14 89.00 89.10 87.50 88.30 0.0M
2025-07-11 88.90 90.00 88.60 89.60 0.0M
2025-07-10 89.70 90.10 88.10 88.90 0.0M
2025-07-09 87.00 90.00 87.00 90.00 0.0M
2025-07-08 87.00 88.50 86.10 87.00 0.0M
2025-07-07 84.40 86.90 84.10 86.60 0.0M
2025-07-04 82.40 84.30 82.40 84.10 0.0M
2025-07-03 82.00 83.70 81.60 83.20 0.0M
2025-07-02 82.30 82.90 81.00 82.10 0.0M
2025-07-01 84.40 84.60 81.10 82.30 0.0M
2025-06-30 84.60 84.90 83.60 84.80 0.0M
2025-06-27 81.00 84.90 79.40 84.90 0.0M
2025-06-26 77.70 81.20 77.70 81.20 0.0M
2025-06-25 76.70 78.20 76.70 78.10 0.0M
2025-06-24 77.10 79.50 75.00 77.20 0.0M
2025-06-23 73.50 76.80 73.50 76.80 0.0M
2025-06-20 72.80 75.30 72.50 73.40 0.0M
2025-06-19 73.00 73.80 72.30 72.60 0.0M
2025-06-18 73.90 74.20 72.80 73.10 0.0M
2025-06-17 75.00 75.10 73.60 74.00 0.0M
2025-06-16 75.30 76.40 75.10 75.60 0.0M
2025-06-13 75.20 76.00 74.30 75.20 0.0M
2025-06-12 76.30 76.70 75.10 75.60 0.0M
2025-06-11 76.50 78.30 76.30 76.70 0.0M
2025-06-10 78.60 79.00 76.40 76.70 0.0M
2025-06-09 79.30 79.50 78.60 78.60 0.0M
2025-06-06 79.60 80.10 78.60 79.40 0.0M
2025-06-05 79.20 80.80 79.10 80.00 0.0M
2025-06-04 79.40 79.90 78.80 79.30 0.0M
2025-06-03 79.80 80.20 78.30 79.40 0.0M
2025-06-02 76.60 79.80 76.50 79.20 0.0M
2025-05-30 77.30 77.50 76.40 77.00 0.0M
2025-05-29 77.20 77.70 76.10 77.20 0.0M
2025-05-28 77.20 77.40 75.70 76.80 0.0M
2025-05-27 78.40 78.40 76.40 77.50 0.0M
2025-05-26 71.50 78.60 71.50 78.10 0.0M
2025-05-23 71.70 72.60 69.90 71.00 0.0M
2025-05-22 71.10 72.10 70.80 71.60 0.0M
2025-05-21 72.00 72.50 71.40 71.70 0.0M
2025-05-20 71.90 72.60 71.20 72.40 0.0M
2025-05-19 71.50 72.20 70.90 72.20 0.0M
2025-05-16 71.00 71.90 70.60 71.20 0.0M
2025-05-15 70.00 71.50 69.90 71.40 0.0M
2025-05-14 69.50 70.60 69.30 70.20 0.0M
2025-05-13 69.70 70.00 69.30 69.70 0.0M
2025-05-12 71.00 71.00 69.20 69.80 0.0M
2025-05-09 70.80 70.90 69.50 69.50 0.0M
2025-05-08 69.20 70.90 68.70 70.90 0.0M
2025-05-07 70.70 71.00 69.70 70.10 0.0M
2025-05-06 71.10 71.70 68.10 70.50 0.0M
2025-05-05 70.20 71.60 69.80 71.10 0.0M
2025-05-02 70.20 71.00 69.60 70.40 0.0M
2025-04-30 68.80 70.40 68.10 70.00 0.0M
2025-04-29 66.80 70.40 66.80 69.10 0.0M
2025-04-28 68.20 69.00 66.50 66.70 0.0M
2025-04-25 65.60 68.30 65.20 68.10 0.0M
2025-04-24 65.90 66.20 62.20 65.50 0.0M
2025-04-23 68.50 68.50 65.50 65.90 0.0M
2025-04-22 68.50 68.90 66.60 68.10 0.0M
2025-04-17 66.70 67.80 66.30 67.50 0.0M
2025-04-16 67.10 67.50 66.00 66.00 0.0M
2025-04-15 65.40 67.90 65.10 67.90 0.0M
2025-04-14 64.00 65.90 63.50 65.60 0.0M
2025-04-11 63.80 64.20 62.70 63.80 0.0M
2025-04-10 65.60 65.70 61.80 63.40 0.0M
2025-04-09 59.60 68.00 59.60 66.00 0.0M
2025-04-08 60.50 62.40 59.70 59.80 0.0M
2025-04-07 56.80 61.70 51.50 60.70 0.0M
2025-04-04 62.30 62.60 57.50 58.40 0.0M
2025-04-03 64.30 64.30 62.10 62.20 0.0M
2025-04-02 64.80 65.00 63.30 64.50 0.0M
2025-04-01 66.80 66.80 63.20 64.20 0.0M
2025-03-31 64.90 67.60 64.10 67.00 0.0M
2025-03-28 66.60 66.80 64.20 65.20 0.0M
2025-03-27 62.30 68.00 61.60 66.10 0.0M
2025-03-26 63.00 63.90 62.20 62.40 0.0M
2025-03-25 62.70 63.30 61.70 62.70 0.0M
2025-03-24 63.20 64.00 61.80 62.60 0.0M
2025-03-21 62.00 64.00 61.20 63.30 0.0M
2025-03-20 65.50 66.00 62.90 63.40 0.0M
2025-03-19 69.20 69.20 63.60 65.00 0.0M
2025-03-18 72.00 72.00 67.20 70.60 0.0M
2025-03-17 66.40 73.90 65.00 71.90 0.1M
2025-03-14 59.50 66.00 59.30 65.90 0.1M
2025-03-13 58.80 59.60 58.60 59.50 0.0M
2025-03-12 59.70 60.60 57.80 58.90 0.0M
2025-03-11 56.00 60.30 55.80 59.70 0.0M
2025-03-10 59.50 59.90 55.00 56.00 0.0M
2025-03-07 57.10 58.30 55.70 58.30 0.0M
2025-03-06 57.90 60.10 56.30 57.00 0.0M
2025-03-05 53.00 58.80 52.80 58.40 0.1M
2025-03-04 52.00 55.00 49.30 53.70 0.0M
2025-03-03 48.80 53.10 48.80 51.70 0.0M
2025-02-28 48.70 49.10 48.15 48.55 0.0M
2025-02-27 50.50 50.50 48.55 49.05 0.0M
2025-02-26 49.50 50.80 49.50 50.40 0.0M
2025-02-25 48.90 49.45 48.85 49.25 0.0M
2025-02-24 48.60 49.25 48.55 49.05 0.0M
2025-02-21 48.55 49.35 48.40 48.50 0.0M
2025-02-20 48.10 49.80 48.10 48.30 0.0M
2025-02-19 48.30 48.50 47.80 47.80 0.0M
2025-02-18 48.30 48.65 47.55 48.50 0.0M
2025-02-17 48.10 48.65 47.80 48.50 0.0M
2025-02-14 47.90 48.45 47.80 48.05 0.0M
2025-02-13 48.60 48.65 47.65 47.95 0.0M
2025-02-12 48.95 49.00 48.45 48.75 0.0M
2025-02-11 48.30 48.95 48.05 48.95 0.0M
2025-02-10 47.40 48.35 47.20 48.10 0.0M
2025-02-07 47.45 47.65 47.15 47.40 0.0M
2025-02-06 47.10 47.60 47.10 47.15 0.0M
2025-02-05 47.20 47.20 46.15 46.90 0.0M
2025-02-04 47.45 47.55 46.90 47.35 0.0M
2025-02-03 47.40 47.65 46.55 47.55 0.0M
2025-01-31 47.50 47.70 47.15 47.70 0.0M
2025-01-30 46.30 47.75 46.25 47.55 0.0M
2025-01-29 46.15 46.50 45.50 46.50 0.0M
2025-01-28 45.70 46.15 45.70 46.15 0.0M
2025-01-27 46.30 46.30 45.35 45.70 0.0M
2025-01-24 45.80 46.90 45.20 46.25 0.0M
2025-01-23 45.15 47.15 45.15 46.45 0.0M
2025-01-22 42.25 45.15 42.25 44.85 0.0M
2025-01-21 42.20 42.45 42.10 42.20 0.0M
2025-01-20 42.10 42.60 42.10 42.50 0.0M
2025-01-17 42.10 42.20 41.75 42.20 0.0M
2025-01-16 42.15 42.15 41.55 41.55 0.0M
2025-01-15 41.35 42.05 41.25 42.00 0.0M
2025-01-14 40.85 41.35 40.70 41.25 0.0M
2025-01-13 41.15 41.15 40.50 40.85 0.0M
2025-01-10 41.40 41.70 40.80 41.15 0.0M
2025-01-09 41.90 41.90 41.00 41.50 0.0M
2025-01-08 42.55 42.75 41.45 41.65 0.0M
2025-01-07 43.40 43.40 42.45 42.80 0.0M
2025-01-06 43.10 43.25 42.40 43.00 0.0M
2025-01-03 43.10 43.30 42.75 43.05 0.0M
2025-01-02 43.05 43.35 42.80 43.35 0.0M