Vossloh AG

VOSG
🏛️ germany →
89.50
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 44.65 45.15 44.60 45.05 0.0M
2021-12-29 45.10 45.10 44.35 44.90 0.0M
2021-12-28 44.95 45.30 44.90 44.95 0.0M
2021-12-27 44.70 45.35 44.45 45.35 0.0M
2021-12-23 44.40 44.50 44.25 44.45 0.0M
2021-12-22 43.85 44.45 43.70 44.45 0.0M
2021-12-21 43.60 44.15 43.55 43.80 0.0M
2021-12-20 43.60 43.60 42.80 43.30 0.0M
2021-12-17 43.80 44.25 43.75 44.25 0.0M
2021-12-16 44.35 44.55 44.10 44.35 0.0M
2021-12-15 43.75 44.20 43.70 44.20 0.0M
2021-12-14 44.30 44.65 43.60 43.80 0.0M
2021-12-13 43.55 44.50 43.55 44.20 0.0M
2021-12-10 43.40 43.75 43.30 43.70 0.0M
2021-12-09 43.95 44.15 43.50 43.65 0.0M
2021-12-08 44.35 44.35 43.50 43.60 0.0M
2021-12-07 43.95 44.45 43.95 44.40 0.0M
2021-12-06 43.20 44.00 42.65 43.70 0.0M
2021-12-03 44.10 44.20 43.00 43.25 0.0M
2021-12-02 43.80 44.25 43.30 44.15 0.0M
2021-12-01 45.00 45.20 43.35 43.50 0.0M
2021-11-30 43.25 45.10 42.30 44.15 0.0M
2021-11-29 43.55 43.55 42.70 43.40 0.0M
2021-11-26 44.70 44.85 42.75 42.95 0.0M
2021-11-25 45.55 45.55 45.10 45.15 0.0M
2021-11-24 45.95 46.10 44.80 45.30 0.0M
2021-11-23 45.80 46.35 45.40 45.80 0.0M
2021-11-22 46.00 46.40 46.00 46.10 0.0M
2021-11-19 46.55 46.55 45.65 46.10 0.0M
2021-11-18 46.80 46.80 46.30 46.50 0.0M
2021-11-17 47.10 47.10 46.30 46.70 0.0M
2021-11-16 47.00 47.45 46.75 47.00 0.0M
2021-11-15 47.25 47.25 46.70 46.75 0.0M
2021-11-12 46.95 47.15 46.65 47.15 0.0M
2021-11-11 47.70 47.70 46.75 46.90 0.0M
2021-11-10 47.55 47.70 47.20 47.65 0.0M
2021-11-09 47.60 48.20 47.50 47.55 0.0M
2021-11-08 46.70 47.90 46.50 47.60 0.0M
2021-11-05 46.85 46.90 46.35 46.50 0.0M
2021-11-04 47.05 47.05 46.50 46.70 0.0M
2021-11-03 46.30 47.05 46.20 46.85 0.0M
2021-11-02 46.05 46.70 46.05 46.05 0.0M
2021-11-01 46.40 47.10 46.00 46.00 0.0M
2021-10-29 45.70 46.65 45.70 46.65 0.0M
2021-10-28 46.50 47.05 44.85 45.85 0.0M
2021-10-27 46.40 46.55 45.85 46.10 0.0M
2021-10-26 45.90 46.60 45.90 46.30 0.0M
2021-10-25 44.90 46.00 44.90 45.90 0.0M
2021-10-22 44.50 45.55 44.50 45.30 0.0M
2021-10-21 44.50 44.80 44.35 44.40 0.0M
2021-10-20 44.80 44.90 44.05 44.85 0.0M
2021-10-19 45.25 45.30 44.80 44.80 0.0M
2021-10-18 45.55 45.65 44.95 45.15 0.0M
2021-10-15 45.05 45.45 44.80 45.45 0.0M
2021-10-14 45.20 45.55 45.10 45.55 0.0M
2021-10-13 45.45 45.45 45.10 45.10 0.0M
2021-10-12 44.70 45.45 44.70 45.35 0.0M
2021-10-11 45.30 45.55 45.00 45.55 0.0M
2021-10-08 44.90 45.35 44.90 45.05 0.0M
2021-10-07 45.25 45.30 45.00 45.15 0.0M
2021-10-06 45.35 45.40 44.50 44.85 0.0M
2021-10-05 45.45 45.80 45.05 45.80 0.0M
2021-10-04 45.75 45.75 45.30 45.65 0.0M
2021-10-01 45.65 45.75 45.30 45.50 0.0M
2021-09-30 46.20 46.50 45.75 45.75 0.0M
2021-09-29 46.30 46.40 46.10 46.10 0.0M
2021-09-28 47.00 47.00 45.85 46.20 0.0M
2021-09-27 47.40 47.40 46.30 47.00 0.0M
2021-09-24 47.10 47.15 46.60 47.15 0.0M
2021-09-23 47.15 47.35 46.65 46.90 0.0M
2021-09-22 46.65 47.05 46.35 47.05 0.0M
2021-09-21 45.90 46.60 45.90 46.50 0.0M
2021-09-20 47.10 47.10 45.00 45.50 0.0M
2021-09-17 46.30 47.15 46.00 47.05 0.0M
2021-09-16 46.75 46.95 46.05 46.30 0.0M
2021-09-15 47.40 47.40 46.40 46.75 0.0M
2021-09-14 47.35 47.35 46.85 46.95 0.0M
2021-09-13 47.00 47.35 46.80 47.35 0.0M
2021-09-10 47.35 47.80 46.50 46.85 0.0M
2021-09-09 47.30 47.35 46.05 46.60 0.0M
2021-09-08 47.30 47.80 46.90 47.45 0.0M
2021-09-07 47.65 47.85 47.45 47.80 0.0M
2021-09-06 48.20 48.70 47.50 47.80 0.0M
2021-09-03 49.20 49.35 48.75 48.75 0.0M
2021-09-02 47.90 49.45 47.90 49.15 0.0M
2021-09-01 48.40 48.60 47.75 48.30 0.0M
2021-08-31 48.60 48.60 47.85 48.15 0.0M
2021-08-30 48.70 48.90 47.85 48.50 0.0M
2021-08-27 48.10 49.05 47.85 48.75 0.0M
2021-08-26 47.50 48.15 47.45 47.80 0.0M
2021-08-25 47.25 47.90 47.00 47.75 0.0M
2021-08-24 47.75 48.05 46.95 47.30 0.0M
2021-08-23 47.25 48.45 47.25 48.00 0.0M
2021-08-20 47.50 47.75 46.65 46.65 0.0M
2021-08-19 47.75 47.95 46.80 47.95 0.0M
2021-08-18 46.65 48.15 46.50 47.60 0.0M
2021-08-17 46.45 46.50 45.80 46.50 0.0M
2021-08-16 46.45 46.60 45.95 46.55 0.0M
2021-08-13 46.60 47.10 46.10 46.45 0.0M
2021-08-12 47.50 47.60 46.50 46.95 0.0M
2021-08-11 47.00 48.00 46.70 47.70 0.0M
2021-08-10 45.65 47.75 45.45 47.05 0.0M
2021-08-09 44.60 45.70 44.35 45.70 0.0M
2021-08-06 44.55 44.70 43.90 44.40 0.0M
2021-08-05 43.25 44.75 43.25 44.60 0.0M
2021-08-04 43.15 43.90 42.95 43.30 0.0M
2021-08-03 43.20 43.20 42.75 42.95 0.0M
2021-08-02 42.50 43.40 42.50 42.85 0.0M
2021-07-30 42.65 42.70 42.15 42.15 0.0M
2021-07-29 42.70 42.75 42.00 42.70 0.0M
2021-07-28 42.80 42.90 42.40 42.45 0.0M
2021-07-27 42.95 43.40 42.10 42.80 0.0M
2021-07-26 42.65 42.95 42.25 42.95 0.0M
2021-07-23 41.90 42.70 41.90 42.65 0.0M
2021-07-22 42.85 42.95 41.70 41.85 0.0M
2021-07-21 41.15 43.30 41.10 42.80 0.0M
2021-07-20 40.70 41.20 40.30 40.90 0.0M
2021-07-19 41.65 41.65 39.50 40.35 0.0M
2021-07-16 41.50 41.55 40.65 41.45 0.0M
2021-07-15 41.60 41.75 41.00 41.40 0.0M
2021-07-14 41.90 41.90 41.40 41.80 0.0M
2021-07-13 42.00 42.00 41.60 41.90 0.0M
2021-07-12 42.00 42.00 41.70 41.75 0.0M
2021-07-09 41.40 42.25 41.00 42.25 0.0M
2021-07-08 41.85 41.85 41.00 41.15 0.0M
2021-07-07 42.10 42.45 41.25 42.45 0.0M
2021-07-06 43.00 43.00 41.95 41.95 0.0M
2021-07-05 43.65 43.65 43.30 43.40 0.0M
2021-07-02 43.70 43.70 43.30 43.30 0.0M
2021-07-01 43.00 43.85 43.00 43.45 0.0M
2021-06-30 43.10 43.35 42.05 43.15 0.0M
2021-06-29 42.65 43.40 42.60 43.40 0.0M
2021-06-28 42.95 43.00 42.40 42.40 0.0M
2021-06-25 42.75 42.95 42.70 42.85 0.0M
2021-06-24 42.45 42.55 42.20 42.55 0.0M
2021-06-23 42.60 42.60 42.20 42.50 0.0M
2021-06-22 42.35 42.90 42.05 42.50 0.0M
2021-06-21 42.05 42.45 41.90 42.05 0.0M
2021-06-18 43.00 43.00 42.10 42.40 0.0M
2021-06-17 43.35 43.50 42.65 43.05 0.0M
2021-06-16 43.50 43.70 43.10 43.60 0.0M
2021-06-15 43.55 44.00 43.40 43.80 0.0M
2021-06-14 43.95 44.45 43.80 43.80 0.0M
2021-06-11 42.20 44.40 42.20 43.95 0.0M
2021-06-10 42.80 42.80 42.80 42.80 0.0M
2021-06-09 43.20 43.35 42.85 43.15 0.0M
2021-06-08 43.40 43.70 42.75 43.40 0.0M
2021-06-07 43.00 43.80 42.80 43.50 0.0M
2021-06-04 43.10 43.50 42.55 43.00 0.0M
2021-06-03 42.95 43.20 42.75 43.10 0.0M
2021-06-02 43.10 43.50 42.65 43.00 0.0M
2021-06-01 42.75 43.85 42.75 43.15 0.0M
2021-05-31 42.15 42.85 42.00 42.85 0.0M
2021-05-28 41.55 42.30 41.50 42.15 0.0M
2021-05-27 41.20 41.75 41.10 41.40 0.0M
2021-05-26 41.85 41.85 41.10 41.35 0.0M
2021-05-25 42.50 42.50 41.50 41.90 0.0M
2021-05-24 42.05 42.45 42.05 42.45 0.0M
2021-05-21 42.15 42.35 41.75 42.35 0.0M
2021-05-20 42.20 42.25 41.25 42.20 0.0M
2021-05-19 43.50 43.65 42.10 43.20 0.0M
2021-05-18 43.75 44.20 43.55 43.80 0.0M
2021-05-17 43.60 44.10 43.35 43.65 0.0M
2021-05-14 42.55 43.60 42.55 43.60 0.0M
2021-05-13 42.05 42.60 41.55 42.30 0.0M
2021-05-12 42.00 42.50 41.50 42.30 0.0M
2021-05-11 42.60 42.60 41.45 42.05 0.0M
2021-05-10 42.90 43.25 42.65 42.65 0.0M
2021-05-07 42.80 43.30 42.50 42.85 0.0M
2021-05-06 43.90 44.50 42.05 42.80 0.0M
2021-05-05 43.05 43.75 42.75 43.75 0.0M
2021-05-04 44.00 44.00 42.30 42.90 0.0M
2021-05-03 44.60 44.60 43.60 44.45 0.0M
2021-04-30 44.30 45.05 44.10 44.55 0.0M
2021-04-29 44.50 44.80 43.90 44.45 0.0M
2021-04-28 44.35 44.50 43.65 44.30 0.0M
2021-04-27 45.70 45.70 44.25 44.35 0.0M
2021-04-26 43.60 45.85 43.60 45.85 0.0M
2021-04-23 41.30 43.50 41.20 43.50 0.0M
2021-04-22 40.10 40.70 40.10 40.70 0.0M
2021-04-21 40.00 40.25 39.50 40.25 0.0M
2021-04-20 40.55 40.75 39.75 40.15 0.0M
2021-04-19 41.30 41.45 40.50 40.75 0.0M
2021-04-16 41.00 41.00 40.75 41.00 0.0M
2021-04-15 40.85 41.35 40.75 41.05 0.0M
2021-04-14 41.30 41.30 40.80 40.95 0.0M
2021-04-13 41.80 41.80 40.55 41.30 0.0M
2021-04-12 41.40 41.80 41.35 41.80 0.0M
2021-04-09 41.90 42.10 41.35 41.40 0.0M
2021-04-08 42.25 42.45 41.50 42.10 0.0M
2021-04-07 42.15 42.30 41.95 42.30 0.0M
2021-04-06 43.50 43.50 41.95 42.15 0.0M
2021-04-01 42.50 43.10 42.35 43.00 0.0M
2021-03-31 42.65 42.65 41.95 42.50 0.0M
2021-03-30 42.50 42.65 42.30 42.65 0.0M
2021-03-29 42.20 42.45 42.00 42.45 0.0M
2021-03-26 41.55 42.20 41.55 41.90 0.0M
2021-03-25 41.50 41.70 40.55 41.70 0.0M
2021-03-24 41.20 41.60 40.85 41.60 0.0M
2021-03-23 42.55 42.55 41.15 41.15 0.0M
2021-03-22 41.95 42.70 41.30 42.70 0.0M
2021-03-19 43.20 43.50 41.55 41.95 0.0M
2021-03-18 41.40 43.40 41.30 43.35 0.0M
2021-03-17 41.40 41.40 40.95 41.15 0.0M
2021-03-16 41.50 41.50 41.25 41.25 0.0M
2021-03-15 41.85 41.85 40.90 41.60 0.0M
2021-03-12 41.15 41.75 40.95 41.75 0.0M
2021-03-11 41.30 41.90 41.25 41.40 0.0M
2021-03-10 41.45 41.45 40.70 41.35 0.0M
2021-03-09 40.70 41.55 40.60 41.40 0.0M
2021-03-08 40.55 40.60 40.05 40.40 0.0M
2021-03-05 40.25 41.30 39.70 40.40 0.0M
2021-03-04 41.95 41.95 40.25 40.35 0.0M
2021-03-03 42.70 42.80 41.80 41.85 0.0M
2021-03-02 43.10 43.10 42.80 43.00 0.0M
2021-03-01 42.80 43.60 42.60 43.05 0.0M
2021-02-26 43.15 43.35 41.60 42.75 0.0M
2021-02-25 44.90 45.05 43.35 43.75 0.0M
2021-02-24 44.00 45.20 43.35 45.20 0.0M
2021-02-23 44.20 44.30 42.70 43.70 0.0M
2021-02-22 44.10 44.35 43.70 44.35 0.0M
2021-02-19 43.65 44.65 43.35 44.65 0.0M
2021-02-18 44.05 44.25 43.25 43.40 0.0M
2021-02-17 43.95 44.75 43.25 44.45 0.0M
2021-02-16 44.60 45.55 43.60 43.95 0.0M
2021-02-15 45.20 45.55 44.65 44.65 0.0M
2021-02-12 45.20 45.45 44.50 44.90 0.0M
2021-02-11 44.15 45.75 43.65 45.50 0.0M
2021-02-10 43.85 44.20 43.35 44.15 0.0M
2021-02-09 44.30 44.30 43.35 43.75 0.0M
2021-02-08 43.85 44.60 43.70 44.25 0.0M
2021-02-05 43.40 44.40 43.40 43.70 0.0M
2021-02-04 43.55 43.85 42.90 43.45 0.0M
2021-02-03 43.65 43.85 43.50 43.55 0.0M
2021-02-02 42.80 43.70 42.80 43.70 0.0M
2021-02-01 43.00 43.25 42.80 43.05 0.0M
2021-01-29 43.70 43.70 42.80 43.00 0.0M
2021-01-28 42.30 43.75 41.15 43.75 0.0M
2021-01-27 41.80 42.45 41.25 42.20 0.0M
2021-01-26 42.50 42.55 41.90 42.35 0.0M
2021-01-25 44.15 44.20 42.35 42.50 0.0M
2021-01-22 44.15 44.20 43.10 43.90 0.0M
2021-01-21 43.60 44.65 43.60 43.90 0.0M
2021-01-20 42.55 44.20 42.50 43.50 0.0M
2021-01-19 42.40 42.90 42.25 42.90 0.0M
2021-01-18 42.05 42.55 41.45 42.40 0.0M
2021-01-15 42.85 42.85 41.05 41.80 0.0M
2021-01-14 42.95 42.95 42.35 42.80 0.0M
2021-01-13 43.35 43.35 42.65 42.70 0.0M
2021-01-12 42.60 43.70 42.60 43.40 0.0M
2021-01-11 42.75 42.85 42.15 42.85 0.0M
2021-01-08 44.10 44.15 42.25 42.35 0.0M
2021-01-07 43.15 44.15 43.15 44.05 0.0M
2021-01-06 41.65 43.25 41.65 43.15 0.0M
2021-01-05 41.70 41.85 41.20 41.65 0.0M
2021-01-04 41.45 42.20 41.25 41.70 0.0M