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
2022-12-30 39.10 39.15 38.95 39.10 0.0M
2022-12-29 39.00 39.00 38.95 38.95 0.0M
2022-12-28 39.30 39.30 39.10 39.10 0.0M
2022-12-27 38.65 39.20 38.65 39.20 0.0M
2022-12-23 38.50 38.85 38.40 38.85 0.0M
2022-12-22 39.35 39.35 38.70 38.70 0.0M
2022-12-21 38.90 40.00 38.90 40.00 0.0M
2022-12-20 39.15 39.15 38.90 38.90 0.0M
2022-12-19 38.55 39.75 38.55 39.35 0.0M
2022-12-16 38.85 39.35 38.40 38.60 0.0M
2022-12-15 39.80 39.80 38.90 38.95 0.0M
2022-12-14 39.95 39.95 39.80 39.80 0.0M
2022-12-13 39.75 40.65 39.75 40.20 0.0M
2022-12-12 39.80 39.95 39.50 39.70 0.0M
2022-12-09 39.75 40.35 39.75 39.85 0.0M
2022-12-08 39.55 40.15 39.55 40.15 0.0M
2022-12-07 40.50 40.50 39.60 39.75 0.0M
2022-12-06 40.80 41.15 40.60 40.60 0.0M
2022-12-05 41.25 41.45 40.75 40.75 0.0M
2022-12-02 41.15 41.65 40.80 41.45 0.0M
2022-12-01 42.00 42.00 40.80 41.25 0.0M
2022-11-30 40.05 41.80 39.70 41.60 0.0M
2022-11-29 39.25 40.15 39.25 39.85 0.0M
2022-11-28 40.10 40.15 39.30 39.30 0.0M
2022-11-25 40.15 40.45 39.45 40.20 0.0M
2022-11-24 40.45 40.85 40.10 40.25 0.0M
2022-11-23 40.40 40.50 39.75 40.30 0.0M
2022-11-22 39.65 40.55 39.65 40.50 0.0M
2022-11-21 40.05 40.10 39.60 39.60 0.0M
2022-11-18 40.05 40.65 39.85 39.85 0.0M
2022-11-17 39.40 40.10 38.95 39.75 0.0M
2022-11-16 38.65 39.30 38.65 39.30 0.0M
2022-11-15 39.15 39.15 38.65 38.65 0.0M
2022-11-14 38.75 39.30 38.30 39.20 0.0M
2022-11-11 38.60 38.95 38.20 38.70 0.0M
2022-11-10 37.55 38.50 37.55 38.45 0.0M
2022-11-09 37.45 37.90 37.30 37.90 0.0M
2022-11-08 37.70 37.95 37.45 37.45 0.0M
2022-11-07 38.80 38.80 38.05 38.10 0.0M
2022-11-04 37.95 39.00 37.95 38.55 0.0M
2022-11-03 37.20 38.25 36.80 37.60 0.0M
2022-11-02 36.80 37.35 36.50 37.20 0.0M
2022-11-01 36.70 37.10 36.45 36.95 0.0M
2022-10-31 36.35 36.70 36.20 36.20 0.0M
2022-10-28 35.15 36.40 34.90 36.40 0.0M
2022-10-27 36.70 36.75 34.60 35.30 0.0M
2022-10-26 34.90 36.75 34.90 36.75 0.0M
2022-10-25 34.40 34.60 34.20 34.60 0.0M
2022-10-24 34.15 34.60 33.55 34.40 0.0M
2022-10-21 33.65 34.05 33.05 34.05 0.0M
2022-10-20 33.95 33.95 33.55 33.65 0.0M
2022-10-19 34.20 34.20 33.40 33.70 0.0M
2022-10-18 33.20 34.45 33.20 34.45 0.0M
2022-10-17 31.90 33.80 31.90 32.90 0.0M
2022-10-14 32.70 32.70 32.05 32.05 0.0M
2022-10-13 31.65 32.45 31.55 32.40 0.0M
2022-10-12 30.70 31.05 30.70 31.00 0.0M
2022-10-11 30.95 31.15 30.60 30.60 0.0M
2022-10-10 32.35 32.35 31.50 31.50 0.0M
2022-10-07 32.65 32.70 31.80 32.40 0.0M
2022-10-06 32.70 32.75 32.55 32.55 0.0M
2022-10-05 32.65 32.65 32.40 32.50 0.0M
2022-10-04 31.95 33.10 31.95 33.00 0.0M
2022-10-03 30.85 31.75 30.75 31.75 0.0M
2022-09-30 30.45 30.45 30.45 30.45 0.0M
2022-09-29 30.00 30.45 29.80 30.40 0.0M
2022-09-28 31.00 31.10 30.10 30.85 0.0M
2022-09-27 31.80 32.05 30.70 31.15 0.0M
2022-09-26 32.45 32.80 31.65 31.65 0.0M
2022-09-23 32.95 33.05 31.50 33.05 0.0M
2022-09-22 32.95 32.95 32.10 32.80 0.0M
2022-09-21 32.85 33.30 32.85 33.00 0.0M
2022-09-20 33.90 33.90 32.85 32.90 0.0M
2022-09-19 33.15 33.75 32.25 33.75 0.0M
2022-09-16 33.25 33.25 32.60 32.95 0.0M
2022-09-15 32.45 33.50 32.45 33.15 0.0M
2022-09-14 32.00 32.20 31.45 31.70 0.0M
2022-09-13 32.75 33.00 32.05 32.30 0.0M
2022-09-12 32.45 32.80 32.40 32.80 0.0M
2022-09-09 31.90 31.90 31.50 31.85 0.0M
2022-09-08 32.30 32.30 31.60 31.70 0.0M
2022-09-07 31.60 32.50 31.40 32.50 0.0M
2022-09-06 31.60 31.95 31.60 31.65 0.0M
2022-09-05 31.85 32.20 31.80 32.10 0.0M
2022-09-02 33.00 33.00 31.20 32.00 0.0M
2022-09-01 33.80 33.80 32.55 32.70 0.0M
2022-08-31 34.30 34.85 33.85 34.15 0.0M
2022-08-30 34.90 35.00 34.30 34.35 0.0M
2022-08-29 34.05 34.35 33.85 34.35 0.0M
2022-08-26 35.30 35.30 33.95 34.20 0.0M
2022-08-25 35.60 35.60 34.90 35.05 0.0M
2022-08-24 35.30 35.85 35.25 35.70 0.0M
2022-08-23 35.40 35.70 35.20 35.40 0.0M
2022-08-22 36.60 36.60 35.00 35.00 0.0M
2022-08-19 37.10 37.25 36.45 36.45 0.0M
2022-08-18 36.90 37.40 36.75 37.15 0.0M
2022-08-17 37.55 37.90 36.95 37.00 0.0M
2022-08-16 37.00 37.65 37.00 37.65 0.0M
2022-08-15 36.60 36.95 36.55 36.60 0.0M
2022-08-12 37.15 37.55 36.50 36.65 0.0M
2022-08-11 37.60 37.80 36.85 37.20 0.0M
2022-08-10 36.55 37.60 36.45 37.55 0.0M
2022-08-09 37.20 37.75 36.70 36.85 0.0M
2022-08-08 36.80 37.85 36.65 37.50 0.0M
2022-08-05 37.30 37.60 36.70 36.70 0.0M
2022-08-04 36.65 38.80 36.65 37.30 0.0M
2022-08-03 34.75 36.95 34.75 36.80 0.0M
2022-08-02 34.90 34.90 34.45 34.60 0.0M
2022-08-01 34.85 35.00 34.60 34.85 0.0M
2022-07-29 34.30 35.25 34.30 34.45 0.0M
2022-07-28 33.90 34.30 33.60 34.30 0.0M
2022-07-27 34.20 34.20 33.80 33.80 0.0M
2022-07-26 34.70 34.70 34.00 34.25 0.0M
2022-07-25 34.85 35.35 34.50 34.80 0.0M
2022-07-22 34.10 34.55 34.10 34.45 0.0M
2022-07-21 34.65 34.65 34.20 34.35 0.0M
2022-07-20 34.65 34.75 34.30 34.30 0.0M
2022-07-19 34.45 34.95 34.40 34.45 0.0M
2022-07-18 34.70 34.70 34.00 34.35 0.0M
2022-07-15 34.20 34.75 34.20 34.30 0.0M
2022-07-14 33.80 34.20 33.40 33.90 0.0M
2022-07-13 33.85 34.05 33.65 33.90 0.0M
2022-07-12 34.15 34.15 33.00 33.85 0.0M
2022-07-11 33.25 34.55 32.90 34.55 0.0M
2022-07-08 32.35 33.40 32.05 33.35 0.0M
2022-07-07 32.15 32.75 31.85 32.70 0.0M
2022-07-06 31.55 32.00 31.15 32.00 0.0M
2022-07-05 31.70 32.00 31.15 31.50 0.0M
2022-07-04 31.35 31.90 30.90 31.90 0.0M
2022-07-01 30.30 31.30 30.10 31.30 0.0M
2022-06-30 30.70 30.70 29.80 30.50 0.0M
2022-06-29 31.05 32.05 30.50 30.90 0.0M
2022-06-28 30.95 31.25 30.80 30.90 0.0M
2022-06-27 30.00 30.85 30.00 30.70 0.0M
2022-06-24 29.80 30.05 29.50 30.05 0.0M
2022-06-23 30.50 30.50 29.50 29.90 0.0M
2022-06-22 32.00 32.00 30.10 30.55 0.0M
2022-06-21 32.65 32.75 32.20 32.50 0.0M
2022-06-20 32.25 32.85 31.60 32.85 0.0M
2022-06-17 32.00 32.70 31.75 32.30 0.0M
2022-06-16 33.05 33.05 31.70 32.10 0.0M
2022-06-15 33.25 33.25 32.85 33.00 0.0M
2022-06-14 33.50 33.55 32.60 32.95 0.0M
2022-06-13 34.10 34.10 32.85 33.40 0.0M
2022-06-10 34.85 34.90 33.75 34.20 0.0M
2022-06-09 34.70 34.90 34.20 34.60 0.0M
2022-06-08 34.80 34.90 34.55 34.75 0.0M
2022-06-07 34.90 34.90 34.40 34.70 0.0M
2022-06-06 34.95 35.10 34.80 34.80 0.0M
2022-06-03 35.45 35.45 35.00 35.15 0.0M
2022-06-02 34.80 35.35 34.75 35.35 0.0M
2022-06-01 33.70 35.20 33.70 34.90 0.0M
2022-05-31 35.20 35.20 33.15 33.55 0.0M
2022-05-30 34.75 35.65 34.55 35.35 0.0M
2022-05-27 33.95 34.70 33.85 34.70 0.0M
2022-05-26 33.40 34.00 33.40 34.00 0.0M
2022-05-25 34.00 34.00 33.25 33.70 0.0M
2022-05-24 34.25 34.40 33.65 33.65 0.0M
2022-05-23 34.25 34.40 33.85 34.35 0.0M
2022-05-20 34.50 34.50 33.70 33.70 0.0M
2022-05-19 34.10 34.60 33.05 34.60 0.0M
2022-05-18 35.25 35.80 34.80 34.80 0.0M
2022-05-17 35.60 36.10 35.25 35.60 0.0M
2022-05-16 35.55 35.80 35.00 35.80 0.0M
2022-05-13 35.40 35.55 34.90 35.55 0.0M
2022-05-12 34.95 35.45 33.20 35.35 0.0M
2022-05-11 34.75 35.15 34.75 35.10 0.0M
2022-05-10 34.70 35.30 34.70 35.20 0.0M
2022-05-09 34.90 34.95 34.45 34.65 0.0M
2022-05-06 35.55 35.55 34.45 35.40 0.0M
2022-05-05 37.00 37.00 35.35 35.50 0.0M
2022-05-04 36.20 36.80 36.20 36.80 0.0M
2022-05-03 36.10 36.80 36.10 36.50 0.0M
2022-05-02 36.30 36.55 35.80 35.80 0.0M
2022-04-29 37.25 37.25 36.30 36.30 0.0M
2022-04-28 36.00 37.45 36.00 36.65 0.0M
2022-04-27 35.05 35.60 34.95 35.60 0.0M
2022-04-26 36.00 36.00 35.10 35.30 0.0M
2022-04-25 36.00 36.00 35.45 35.75 0.0M
2022-04-22 37.80 37.80 36.00 36.25 0.0M
2022-04-21 37.50 38.20 37.45 37.45 0.0M
2022-04-20 36.95 37.25 36.60 37.20 0.0M
2022-04-19 36.90 37.00 36.10 37.00 0.0M
2022-04-14 37.80 37.85 36.30 36.70 0.0M
2022-04-13 38.10 38.10 37.50 37.85 0.0M
2022-04-12 37.15 38.35 37.15 37.90 0.0M
2022-04-11 37.35 37.60 37.15 37.45 0.0M
2022-04-08 37.25 37.75 36.95 37.70 0.0M
2022-04-07 37.20 37.25 36.70 37.20 0.0M
2022-04-06 37.50 37.55 36.65 37.30 0.0M
2022-04-05 37.95 38.55 37.65 37.75 0.0M
2022-04-04 38.20 38.20 37.35 37.90 0.0M
2022-04-01 37.75 38.35 37.75 38.10 0.0M
2022-03-31 37.90 38.35 37.90 38.00 0.0M
2022-03-30 38.65 38.65 37.70 38.25 0.0M
2022-03-29 39.15 39.25 38.30 38.90 0.0M
2022-03-28 38.25 39.65 38.25 38.95 0.0M
2022-03-25 37.95 38.35 37.50 38.35 0.0M
2022-03-24 39.55 39.55 37.90 38.00 0.0M
2022-03-23 39.85 39.85 38.95 39.40 0.0M
2022-03-22 40.20 40.65 40.00 40.00 0.0M
2022-03-21 40.15 40.30 39.90 40.30 0.0M
2022-03-18 39.90 39.95 38.95 39.90 0.0M
2022-03-17 40.80 40.80 39.85 39.95 0.0M
2022-03-16 39.20 40.10 39.20 39.80 0.0M
2022-03-15 39.05 39.15 38.15 38.70 0.0M
2022-03-14 39.30 39.45 38.90 38.95 0.0M
2022-03-11 38.25 38.85 38.25 38.65 0.0M
2022-03-10 38.10 38.25 37.75 38.15 0.0M
2022-03-09 37.65 38.45 37.65 38.20 0.0M
2022-03-08 37.15 37.50 36.65 37.35 0.0M
2022-03-07 35.40 36.85 34.85 35.85 0.0M
2022-03-04 37.65 37.65 36.15 36.60 0.0M
2022-03-03 38.65 38.80 37.70 37.70 0.0M
2022-03-02 38.55 38.90 37.65 38.90 0.0M
2022-03-01 40.30 40.30 38.65 38.65 0.0M
2022-02-28 40.10 40.15 39.00 40.05 0.0M
2022-02-25 41.55 41.55 39.45 40.85 0.0M
2022-02-24 39.95 40.15 38.60 39.80 0.0M
2022-02-23 41.50 42.20 40.50 40.60 0.0M
2022-02-22 40.25 41.55 39.60 41.00 0.0M
2022-02-21 42.35 42.70 40.25 40.25 0.0M
2022-02-18 42.80 43.05 42.20 42.45 0.0M
2022-02-17 43.55 43.80 42.85 42.85 0.0M
2022-02-16 43.70 44.25 43.30 43.50 0.0M
2022-02-15 43.45 43.70 43.35 43.40 0.0M
2022-02-14 44.60 44.60 42.50 43.55 0.0M
2022-02-11 43.80 44.65 43.45 44.65 0.0M
2022-02-10 44.65 44.65 43.55 43.90 0.0M
2022-02-09 43.35 44.60 43.35 44.60 0.0M
2022-02-08 43.45 43.50 42.85 43.50 0.0M
2022-02-07 43.35 43.50 42.95 43.40 0.0M
2022-02-04 44.40 44.50 42.55 43.20 0.0M
2022-02-03 43.75 46.00 43.55 44.30 0.0M
2022-02-02 43.70 44.20 43.60 43.90 0.0M
2022-02-01 43.30 43.80 42.90 43.80 0.0M
2022-01-31 43.65 43.70 42.40 43.15 0.0M
2022-01-28 42.95 43.15 42.05 42.55 0.0M
2022-01-27 43.15 43.15 42.25 43.05 0.0M
2022-01-26 42.75 43.40 42.40 43.40 0.0M
2022-01-25 42.50 42.75 41.50 42.65 0.0M
2022-01-24 44.25 44.25 41.25 42.45 0.0M
2022-01-21 45.00 45.00 43.35 43.85 0.0M
2022-01-20 44.25 45.20 43.65 45.05 0.0M
2022-01-19 43.60 44.55 43.00 44.35 0.0M
2022-01-18 45.00 45.15 43.40 43.55 0.0M
2022-01-17 43.95 45.35 43.95 45.35 0.0M
2022-01-14 44.30 44.50 43.90 43.95 0.0M
2022-01-13 44.65 44.95 44.15 44.15 0.0M
2022-01-12 44.60 45.30 44.05 45.10 0.0M
2022-01-11 44.40 44.75 44.15 44.60 0.0M
2022-01-10 45.75 45.80 44.05 44.05 0.0M
2022-01-07 45.85 45.85 45.40 45.75 0.0M
2022-01-06 46.00 46.35 45.95 46.15 0.0M
2022-01-05 45.95 46.30 45.95 46.10 0.0M
2022-01-04 46.05 46.15 45.65 45.70 0.0M
2022-01-03 45.50 46.10 45.30 45.75 0.0M