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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 41.90 42.00 41.90 41.95 0.0M
2023-12-28 41.75 42.30 41.25 41.70 0.0M
2023-12-27 42.10 42.20 41.60 42.00 0.0M
2023-12-22 41.40 42.10 41.30 41.85 0.0M
2023-12-21 41.50 41.70 41.20 41.40 0.0M
2023-12-20 41.05 41.65 41.05 41.65 0.0M
2023-12-19 40.85 41.10 40.85 40.90 0.0M
2023-12-18 40.70 40.95 40.30 40.95 0.0M
2023-12-15 40.70 40.90 40.25 40.60 0.0M
2023-12-14 40.00 40.75 40.00 40.45 0.0M
2023-12-13 39.30 39.95 39.30 39.95 0.0M
2023-12-12 39.30 39.45 39.05 39.15 0.0M
2023-12-11 39.45 39.55 39.20 39.40 0.0M
2023-12-08 38.90 39.55 38.90 39.45 0.0M
2023-12-07 39.55 39.80 39.05 39.20 0.0M
2023-12-06 39.45 39.70 39.30 39.35 0.0M
2023-12-05 39.50 39.75 39.10 39.20 0.0M
2023-12-04 39.35 40.00 39.10 39.70 0.0M
2023-12-01 39.70 40.05 39.55 39.55 0.0M
2023-11-30 40.15 40.15 39.55 39.55 0.0M
2023-11-29 39.85 40.30 39.85 40.10 0.0M
2023-11-28 39.55 39.85 39.55 39.85 0.0M
2023-11-27 40.20 40.20 39.85 39.90 0.0M
2023-11-24 39.95 40.15 39.95 39.95 0.0M
2023-11-23 40.25 40.35 40.10 40.20 0.0M
2023-11-22 39.55 40.50 39.55 40.40 0.0M
2023-11-21 40.15 40.25 39.55 39.55 0.0M
2023-11-20 40.05 40.20 39.90 40.20 0.0M
2023-11-17 40.00 40.20 39.85 39.85 0.0M
2023-11-16 40.15 40.15 39.65 40.05 0.0M
2023-11-15 39.70 40.20 39.70 40.10 0.0M
2023-11-14 39.15 39.60 38.80 39.30 0.0M
2023-11-13 38.95 39.20 38.75 39.00 0.0M
2023-11-10 39.00 39.05 38.65 39.05 0.0M
2023-11-09 38.50 39.20 38.50 39.15 0.0M
2023-11-08 38.00 38.35 37.85 38.35 0.0M
2023-11-07 37.85 37.95 37.50 37.50 0.0M
2023-11-06 38.15 38.40 37.85 38.00 0.0M
2023-11-03 37.75 38.15 37.75 38.05 0.0M
2023-11-02 37.30 37.85 37.30 37.55 0.0M
2023-11-01 36.70 37.00 36.60 37.00 0.0M
2023-10-31 37.15 37.35 36.40 36.55 0.0M
2023-10-30 37.80 38.15 37.45 37.50 0.0M
2023-10-27 37.60 37.80 37.20 37.40 0.0M
2023-10-26 37.40 37.95 37.10 37.15 0.0M
2023-10-25 38.15 38.15 37.80 37.90 0.0M
2023-10-24 38.20 38.30 37.90 38.05 0.0M
2023-10-23 38.60 38.60 37.85 38.15 0.0M
2023-10-20 38.25 38.25 37.60 37.75 0.0M
2023-10-19 37.40 38.70 37.25 38.45 0.0M
2023-10-18 37.40 37.95 37.35 37.35 0.0M
2023-10-17 37.40 37.70 37.00 37.65 0.0M
2023-10-16 37.45 37.50 37.25 37.40 0.0M
2023-10-13 37.80 38.05 37.10 37.45 0.0M
2023-10-12 38.00 38.40 37.85 37.90 0.0M
2023-10-11 38.10 38.25 37.75 37.75 0.0M
2023-10-10 38.00 38.25 37.85 38.25 0.0M
2023-10-09 37.70 37.75 37.30 37.50 0.0M
2023-10-06 37.45 37.90 37.20 37.90 0.0M
2023-10-05 38.00 38.05 37.40 37.90 0.0M
2023-10-04 37.65 37.90 36.75 37.90 0.0M
2023-10-03 38.70 38.70 37.65 37.90 0.0M
2023-10-02 39.65 39.80 38.75 38.75 0.0M
2023-09-29 39.95 40.10 39.35 39.35 0.0M
2023-09-28 39.85 39.85 39.65 39.75 0.0M
2023-09-27 39.60 39.90 39.55 39.55 0.0M
2023-09-26 39.65 40.15 39.30 39.55 0.0M
2023-09-25 40.30 40.30 39.60 39.90 0.0M
2023-09-22 40.05 40.50 39.60 40.25 0.0M
2023-09-21 40.40 40.65 40.10 40.40 0.0M
2023-09-20 40.65 41.00 40.65 40.70 0.0M
2023-09-19 40.75 41.20 40.75 40.85 0.0M
2023-09-18 41.30 41.30 40.65 41.00 0.0M
2023-09-15 40.95 41.25 40.80 41.20 0.0M
2023-09-14 40.75 41.05 40.75 41.00 0.0M
2023-09-13 41.50 41.50 40.85 40.85 0.0M
2023-09-12 41.45 41.55 41.25 41.55 0.0M
2023-09-11 41.55 41.65 41.30 41.45 0.0M
2023-09-08 41.85 41.85 41.05 41.55 0.0M
2023-09-07 41.40 43.00 41.10 43.00 0.0M
2023-09-06 41.35 41.85 41.35 41.55 0.0M
2023-09-05 42.05 42.05 41.35 41.35 0.0M
2023-09-04 41.05 42.35 41.05 41.85 0.0M
2023-09-01 41.65 41.65 41.30 41.30 0.0M
2023-08-31 41.20 41.55 41.20 41.55 0.0M
2023-08-30 40.85 41.55 40.85 41.45 0.0M
2023-08-29 40.20 40.60 39.95 40.10 0.0M
2023-08-28 40.00 40.15 39.85 39.85 0.0M
2023-08-25 39.85 40.05 39.65 40.05 0.0M
2023-08-24 40.05 40.20 39.75 39.80 0.0M
2023-08-23 40.10 40.25 39.75 39.95 0.0M
2023-08-22 40.00 40.20 39.95 39.95 0.0M
2023-08-21 39.75 40.05 39.75 40.05 0.0M
2023-08-18 40.35 40.35 39.40 39.80 0.0M
2023-08-17 40.80 40.95 40.25 40.35 0.0M
2023-08-16 41.00 41.10 40.85 40.85 0.0M
2023-08-15 40.90 41.00 40.80 41.00 0.0M
2023-08-14 41.25 41.25 40.85 40.85 0.0M
2023-08-11 41.40 41.40 40.90 41.05 0.0M
2023-08-10 41.70 41.70 41.25 41.55 0.0M
2023-08-09 41.65 41.70 41.45 41.65 0.0M
2023-08-08 41.30 42.50 41.20 41.55 0.0M
2023-08-07 40.95 41.40 40.95 41.10 0.0M
2023-08-04 41.15 41.35 40.75 41.10 0.0M
2023-08-03 40.85 41.90 40.80 41.10 0.0M
2023-08-02 40.50 40.90 40.15 40.80 0.0M
2023-08-01 40.85 41.30 40.60 40.70 0.0M
2023-07-31 40.50 40.90 40.30 40.85 0.0M
2023-07-28 40.65 40.65 40.20 40.55 0.0M
2023-07-27 40.15 40.70 40.15 40.50 0.0M
2023-07-26 39.90 40.25 39.80 39.85 0.0M
2023-07-25 39.90 40.10 39.60 39.60 0.0M
2023-07-24 40.00 40.05 39.70 39.85 0.0M
2023-07-21 39.10 39.50 39.10 39.45 0.0M
2023-07-20 39.80 39.80 38.70 39.10 0.0M
2023-07-19 40.00 40.05 39.60 39.90 0.0M
2023-07-18 39.65 39.90 39.65 39.90 0.0M
2023-07-17 40.00 40.15 39.50 39.85 0.0M
2023-07-14 40.60 40.60 40.25 40.25 0.0M
2023-07-13 40.65 40.70 40.40 40.40 0.0M
2023-07-12 40.25 40.60 40.00 40.60 0.0M
2023-07-11 40.10 40.25 40.10 40.25 0.0M
2023-07-10 39.85 39.90 39.80 39.80 0.0M
2023-07-07 40.30 40.30 39.80 40.05 0.0M
2023-07-06 40.50 40.65 40.30 40.30 0.0M
2023-07-05 40.80 41.00 40.65 40.95 0.0M
2023-07-04 40.95 41.00 40.75 40.75 0.0M
2023-07-03 41.05 41.10 40.75 41.05 0.0M
2023-06-30 40.95 41.25 40.95 41.05 0.0M
2023-06-29 40.75 41.25 40.70 41.00 0.0M
2023-06-28 41.10 41.25 40.65 40.95 0.0M
2023-06-27 40.55 40.60 40.40 40.40 0.0M
2023-06-26 40.60 40.85 40.30 40.55 0.0M
2023-06-23 40.15 40.70 40.15 40.55 0.0M
2023-06-22 40.40 40.60 40.15 40.30 0.0M
2023-06-21 40.80 40.80 40.10 40.30 0.0M
2023-06-20 41.05 41.05 40.60 40.65 0.0M
2023-06-19 40.10 41.45 40.10 41.15 0.0M
2023-06-16 40.85 40.85 40.30 40.30 0.0M
2023-06-15 39.25 41.15 39.20 40.90 0.0M
2023-06-14 39.80 39.80 39.30 39.35 0.0M
2023-06-13 39.60 40.00 39.60 39.85 0.0M
2023-06-12 39.65 39.95 39.35 39.35 0.0M
2023-06-09 39.50 39.70 39.35 39.55 0.0M
2023-06-08 40.10 40.10 39.50 39.50 0.0M
2023-06-07 39.45 40.10 39.30 40.10 0.0M
2023-06-06 39.50 39.50 39.15 39.30 0.0M
2023-06-05 39.60 39.90 39.55 39.80 0.0M
2023-06-02 39.10 39.65 39.10 39.45 0.0M
2023-06-01 39.80 39.80 39.20 39.35 0.0M
2023-05-31 39.90 40.00 39.35 39.65 0.0M
2023-05-30 39.25 39.95 39.25 39.80 0.0M
2023-05-29 39.25 39.50 39.10 39.35 0.0M
2023-05-26 39.20 39.55 38.85 39.25 0.0M
2023-05-25 39.70 39.95 39.15 39.55 0.0M
2023-05-24 41.15 41.15 40.60 40.60 0.0M
2023-05-23 41.50 41.55 41.05 41.20 0.0M
2023-05-22 41.80 41.80 41.35 41.55 0.0M
2023-05-19 41.85 42.00 41.25 41.75 0.0M
2023-05-18 41.95 42.05 41.70 42.05 0.0M
2023-05-17 41.45 41.55 41.15 41.50 0.0M
2023-05-16 41.10 41.45 40.60 41.45 0.0M
2023-05-15 41.10 41.35 40.90 41.20 0.0M
2023-05-12 41.00 41.10 40.60 41.00 0.0M
2023-05-11 41.25 41.45 40.55 41.15 0.0M
2023-05-10 43.00 43.00 41.15 41.50 0.0M
2023-05-09 42.15 42.95 42.10 42.70 0.0M
2023-05-08 41.20 42.40 41.20 42.20 0.0M
2023-05-05 41.10 41.70 40.55 41.35 0.0M
2023-05-04 41.20 41.65 40.55 41.10 0.0M
2023-05-03 41.25 41.30 40.50 41.05 0.0M
2023-05-02 41.45 41.75 41.00 41.40 0.0M
2023-04-28 42.05 42.05 41.30 41.70 0.0M
2023-04-27 41.85 42.00 41.10 42.00 0.0M
2023-04-26 41.90 42.35 41.50 41.85 0.0M
2023-04-25 41.70 42.00 41.65 41.90 0.0M
2023-04-24 41.80 42.35 41.75 42.00 0.0M
2023-04-21 42.25 42.30 41.55 41.55 0.0M
2023-04-20 42.55 42.95 42.10 42.30 0.0M
2023-04-19 43.50 43.70 42.45 42.50 0.0M
2023-04-18 43.65 43.85 43.30 43.65 0.0M
2023-04-17 43.15 43.90 43.15 43.60 0.0M
2023-04-14 42.95 43.20 42.50 43.20 0.0M
2023-04-13 42.40 42.90 42.30 42.55 0.0M
2023-04-12 42.45 42.60 42.00 42.40 0.0M
2023-04-11 42.00 42.45 42.00 42.15 0.0M
2023-04-06 42.00 42.25 41.70 41.95 0.0M
2023-04-05 43.35 43.65 41.90 42.05 0.0M
2023-04-04 43.40 44.60 42.85 43.35 0.0M
2023-04-03 43.35 43.50 42.80 43.35 0.0M
2023-03-31 42.20 43.15 41.55 42.85 0.0M
2023-03-30 41.30 42.20 40.80 42.20 0.0M
2023-03-29 40.70 41.90 40.50 41.90 0.0M
2023-03-28 40.95 40.95 40.70 40.70 0.0M
2023-03-27 40.95 41.05 40.60 40.60 0.0M
2023-03-24 41.15 41.15 40.35 40.95 0.0M
2023-03-23 41.15 41.40 40.80 41.10 0.0M
2023-03-22 41.65 41.65 40.90 41.00 0.0M
2023-03-21 41.20 41.75 40.95 41.30 0.0M
2023-03-20 38.60 41.30 38.60 40.90 0.0M
2023-03-17 39.00 39.00 38.25 38.75 0.0M
2023-03-16 38.80 39.25 37.35 39.25 0.0M
2023-03-15 39.40 39.55 37.90 38.45 0.0M
2023-03-14 38.90 39.70 38.75 39.50 0.0M
2023-03-13 40.25 40.25 37.95 39.00 0.0M
2023-03-10 40.15 40.25 39.85 40.10 0.0M
2023-03-09 40.75 40.85 40.40 40.85 0.0M
2023-03-08 40.15 40.15 40.15 40.15 0.0M
2023-03-07 40.30 40.85 40.30 40.40 0.0M
2023-03-06 40.75 40.85 40.30 40.50 0.0M
2023-03-03 40.45 41.00 40.45 40.90 0.0M
2023-03-02 40.45 40.55 40.25 40.50 0.0M
2023-03-01 40.90 41.15 40.55 40.85 0.0M
2023-02-28 40.45 40.50 40.20 40.30 0.0M
2023-02-27 40.15 40.80 40.15 40.55 0.0M
2023-02-24 40.95 40.95 40.05 40.05 0.0M
2023-02-23 40.45 40.70 40.45 40.70 0.0M
2023-02-22 40.15 40.80 40.00 40.50 0.0M
2023-02-21 40.35 40.40 40.15 40.40 0.0M
2023-02-20 40.20 40.55 40.15 40.15 0.0M
2023-02-17 40.15 40.45 40.15 40.20 0.0M
2023-02-16 41.10 41.30 40.05 40.25 0.0M
2023-02-15 40.50 41.20 40.50 41.00 0.0M
2023-02-14 40.40 40.90 40.25 40.55 0.0M
2023-02-13 40.25 40.40 40.20 40.20 0.0M
2023-02-10 40.80 40.80 40.10 40.60 0.0M
2023-02-09 40.85 40.95 40.55 40.55 0.0M
2023-02-08 40.60 41.40 40.55 40.60 0.0M
2023-02-07 40.65 41.05 40.40 40.40 0.0M
2023-02-06 40.55 41.05 39.95 41.00 0.0M
2023-02-03 40.85 41.35 40.50 40.70 0.0M
2023-02-02 41.15 41.15 40.60 41.10 0.0M
2023-02-01 40.30 40.75 40.30 40.75 0.0M
2023-01-31 40.40 40.45 40.10 40.40 0.0M
2023-01-30 40.80 40.80 39.95 40.55 0.0M
2023-01-27 40.90 41.00 40.70 41.00 0.0M
2023-01-26 41.25 41.25 40.60 41.20 0.0M
2023-01-25 40.80 41.25 40.70 41.25 0.0M
2023-01-24 41.05 41.30 40.80 40.80 0.0M
2023-01-23 41.90 41.90 41.00 41.05 0.0M
2023-01-20 41.40 42.00 41.40 41.95 0.0M
2023-01-19 41.70 41.70 41.00 41.00 0.0M
2023-01-18 41.40 42.45 41.40 42.45 0.0M
2023-01-17 41.15 41.40 40.60 41.40 0.0M
2023-01-16 42.10 42.65 41.30 41.30 0.0M
2023-01-13 41.70 42.60 41.70 42.40 0.0M
2023-01-12 41.80 42.45 41.65 42.00 0.0M
2023-01-11 42.20 42.95 41.90 41.95 0.0M
2023-01-10 41.65 42.20 41.40 42.20 0.0M
2023-01-09 42.10 42.20 41.40 41.45 0.0M
2023-01-06 40.25 42.15 40.15 42.05 0.0M
2023-01-05 40.60 40.90 40.35 40.40 0.0M
2023-01-04 39.00 40.75 39.00 40.75 0.0M
2023-01-03 39.20 39.45 38.95 39.20 0.0M
2023-01-02 38.95 39.50 38.95 39.50 0.0M