Vossloh AG (VOS.DE)
XETRA: VOS.DE
· Real-Time Price · USD
67.50
0.70 (1.05%)
At close: Apr 17, 2025, 5:26 PM
VOS.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 66.80 | 67.50 | 66.50 | 67.50 | n/a | 1.05% | 25,281 |
| Apr 16, 2025 | 66.90 | 67.00 | 66.30 | 66.80 | n/a | -1.47% | 22,924 |
| Apr 15, 2025 | 65.20 | 68.20 | 65.00 | 67.80 | n/a | 3.83% | 69,433 |
| Apr 14, 2025 | 64.00 | 66.10 | 63.30 | 65.30 | n/a | 3.82% | 49,520 |
| Apr 11, 2025 | 64.10 | 64.30 | 62.70 | 62.90 | n/a | -1.10% | 29,979 |
| Apr 10, 2025 | 65.20 | 65.70 | 62.90 | 63.60 | n/a | 4.95% | 56,656 |
| Apr 9, 2025 | 60.30 | 62.10 | 60.10 | 60.60 | n/a | -2.26% | 59,047 |
| Apr 8, 2025 | 61.00 | 62.30 | 59.60 | 62.00 | n/a | 5.80% | 89,125 |
| Apr 7, 2025 | 53.50 | 60.90 | 53.30 | 58.60 | n/a | -0.17% | 115,338 |
| Apr 4, 2025 | 62.40 | 62.70 | 58.10 | 58.70 | n/a | -6.53% | 120,225 |
| Apr 3, 2025 | 62.50 | 64.10 | 62.40 | 62.80 | n/a | -2.33% | 29,830 |
| Apr 2, 2025 | 64.40 | 64.60 | 63.10 | 64.30 | n/a | -0.62% | 35,961 |
| Apr 1, 2025 | 65.20 | 66.40 | 63.10 | 64.70 | n/a | -1.07% | 88,970 |
| Mar 31, 2025 | 64.40 | 67.70 | 64.30 | 65.40 | n/a | 0.62% | 95,727 |
| Mar 28, 2025 | 65.80 | 67.40 | 64.20 | 65.00 | n/a | -2.69% | 67,016 |
| Mar 27, 2025 | 62.80 | 68.00 | 61.70 | 66.80 | n/a | 5.53% | 94,448 |
| Mar 26, 2025 | 63.00 | 64.00 | 62.50 | 63.30 | n/a | 0.96% | 35,711 |
| Mar 25, 2025 | 62.90 | 63.30 | 61.90 | 62.70 | n/a | 0.16% | 14,053 |
| Mar 24, 2025 | 63.80 | 64.00 | 61.90 | 62.60 | n/a | -0.79% | 35,391 |
| Mar 21, 2025 | 63.00 | 64.00 | 62.00 | 63.10 | n/a | -0.63% | 59,619 |