Vossloh AG (VOS)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.6 | 2.56821829856 | 62.3 | 68 | 51.5 | 24715 | 60.72475167 | DE |
| 4 | 4.4 | 7.39495798319 | 59.5 | 73.9 | 51.5 | 25615 | 65.29606716 | DE |
| 12 | 21.8 | 51.7814726841 | 42.1 | 73.9 | 41.75 | 15734 | 59.56393124 | DE |
| 26 | 16 | 33.4029227557 | 47.9 | 73.9 | 40.35 | 9542 | 56.19504021 | DE |
| 52 | 18.95 | 42.1579532814 | 44.95 | 73.9 | 40.35 | 5954 | 54.39863743 | DE |
| 156 | 26.5 | 70.8556149733 | 37.4 | 73.9 | 29.3 | 6796 | 42.75823501 | DE |
| 260 | 31.7 | 98.4472049689 | 32.2 | 73.9 | 29.3 | 9238 | 41.88346197 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744316820 | 63.4 | -2.6 | -3.94 | 65.599999 | 65.7 | 61.8 | 14885 |
| 1744230420 | 66 | 6.2 | 10.37 | 59.6 | 68 | 59.6 | 20270 |
| 1744144020 | 59.8 | -0.9 | -1.48 | 60.5 | 62.4 | 59.7 | 17595 |
| 1744057620 | 60.7 | 2.3 | 3.94 | 56.8 | 61.7 | 51.5 | 39837 |
| 1743798420 | 58.4 | -3.8 | -6.11 | 62.3 | 62.6 | 57.5 | 27851 |
| 1743712020 | 62.2 | -2.3 | -3.57 | 64.3 | 64.3 | 62.1 | 12293 |
| 1743625620 | 64.5 | 0.3 | 0.47 | 64.8 | 65 | 63.3 | 5304 |
| 1743539220 | 64.2 | -2.8 | -4.18 | 66.8 | 66.8 | 63.2 | 19457 |
| 1743452820 | 67 | 1.8 | 2.76 | 64.9 | 67.599999 | 64.099999 | 14450 |
| 1743197220 | 65.2 | -0.9 | -1.36 | 66.599999 | 66.8 | 64.2 | 14427 |
| 1743110820 | 66.099999 | 3.7 | 5.93 | 62.3 | 68 | 61.6 | 20479 |
| 1743024420 | 62.4 | -0.3 | -0.48 | 63 | 63.9 | 62.2 | 9130 |
| 1742938020 | 62.7 | 0.1 | 0.16 | 62.7 | 63.3 | 61.7 | 13167 |
| 1742851620 | 62.6 | -0.7 | -1.11 | 63.2 | 64 | 61.8 | 19460 |
| 1742592420 | 63.3 | -0.1 | -0.16 | 62 | 64 | 61.2 | 18453 |
| 1742506020 | 63.4 | -1.6 | -2.46 | 65.5 | 66 | 62.9 | 18077 |
| 1742419620 | 65 | -5.6 | -7.93 | 69.2 | 69.2 | 63.6 | 31629 |
| 1742333220 | 70.599999 | -1.3 | -1.81 | 72 | 72 | 67.2 | 48250 |
| 1742246820 | 71.9 | 6 | 9.10 | 66.4 | 73.9 | 65 | 91971 |
| 1741987620 | 65.9 | 6.4 | 10.76 | 59.5 | 66 | 59.3 | 53088 |
| 1741901220 | 59.5 | 0.6 | 1.02 | 58.8 | 59.6 | 58.6 | 10329 |
| 1741814820 | 58.9 | -0.8 | -1.34 | 59.7 | 60.6 | 57.8 | 11341 |
| 1741728420 | 59.7 | 3.7 | 6.61 | 56 | 60.3 | 55.8 | 15102 |
| 1741642020 | 56 | -2.3 | -3.95 | 59.5 | 59.9 | 55 | 26139 |
| 1741382820 | 58.3 | 1.3 | 2.28 | 57.1 | 58.3 | 55.7 | 13313 |
| 1741296420 | 57 | -1.4 | -2.40 | 57.9 | 60.1 | 56.3 | 29546 |
| 1741210020 | 58.4 | 4.7 | 8.75 | 53 | 58.8 | 52.8 | 65004 |
| 1741123620 | 53.7 | 2 | 3.87 | 52 | 55 | 49.3 | 24711 |
| 1741037220 | 51.7 | 3.15 | 6.49 | 48.8 | 53.1 | 48.8 | 28916 |
| 1740778020 | 48.55 | -0.5 | -1.02 | 48.7 | 49.1 | 48.15 | 1915 |
| 1740691620 | 49.05 | -1.35 | -2.68 | 50.5 | 50.5 | 48.55 | 7812 |
| 1740605220 | 50.4 | 1.15 | 2.34 | 49.5 | 50.8 | 49.5 | 7395 |
| 1740518820 | 49.25 | 0.2 | 0.41 | 48.9 | 49.45 | 48.85 | 1660 |
| 1740432420 | 49.05 | 0.55 | 1.13 | 48.6 | 49.25 | 48.55 | 3298 |
| 1740173220 | 48.5 | 0.2 | 0.41 | 48.55 | 49.35 | 48.4 | 3301 |
| 1740086820 | 48.3 | 0.5 | 1.05 | 48.1 | 49.8 | 48.1 | 14240 |
| 1740000420 | 47.8 | -0.7 | -1.44 | 48.3 | 48.5 | 47.8 | 2214 |
| 1739914020 | 48.5 | 0 | 0.00 | 48.3 | 48.65 | 47.55 | 6923 |
| 1739827620 | 48.5 | 0.45 | 0.94 | 48.1 | 48.65 | 47.8 | 4167 |
| 1739568420 | 48.05 | 0.1 | 0.21 | 47.9 | 48.45 | 47.8 | 2653 |
| 1739482020 | 47.95 | -0.8 | -1.64 | 48.6 | 48.65 | 47.65 | 5861 |
| 1739395620 | 48.75 | -0.2 | -0.41 | 48.95 | 49 | 48.45 | 4695 |
| 1739309220 | 48.95 | 0.85 | 1.77 | 48.3 | 48.95 | 48.05 | 8405 |
| 1739222820 | 48.1 | 0.7 | 1.48 | 47.4 | 48.35 | 47.2 | 4460 |
| 1738963620 | 47.4 | 0.25 | 0.53 | 47.45 | 47.65 | 47.15 | 7534 |
| 1738877220 | 47.15 | 0.25 | 0.53 | 47.1 | 47.6 | 47.1 | 2366 |
| 1738790820 | 46.9 | -0.45 | -0.95 | 47.2 | 47.2 | 46.15 | 5300 |
| 1738704420 | 47.35 | -0.2 | -0.42 | 47.45 | 47.55 | 46.9 | 4140 |
| 1738618020 | 47.55 | -0.15 | -0.31 | 47.4 | 47.65 | 46.55 | 11137 |
| 1738358820 | 47.7 | 0.15 | 0.32 | 47.5 | 47.7 | 42.7 | 5112 |
| 1738272420 | 47.55 | 1.05 | 2.26 | 46.3 | 47.75 | 46.25 | 16745 |
| 1738186020 | 46.5 | 0.35 | 0.76 | 46.15 | 46.5 | 45.5 | 7218 |
| 1738099620 | 46.15 | 0.45 | 0.98 | 45.7 | 46.15 | 45.7 | 1327 |
| 1738013220 | 45.7 | -0.55 | -1.19 | 46.3 | 46.3 | 45.35 | 4138 |
| 1737754020 | 46.25 | -0.2 | -0.43 | 45.8 | 46.9 | 45.2 | 8554 |
| 1737667620 | 46.45 | 1.6 | 3.57 | 45.15 | 47.15 | 45.15 | 12959 |
| 1737581220 | 44.85 | 2.65 | 6.28 | 42.25 | 45.15 | 42.25 | 21202 |
| 1737494820 | 42.2 | -0.3 | -0.71 | 42.2 | 42.45 | 42.1 | 2707 |
| 1737408420 | 42.5 | 0.3 | 0.71 | 42.1 | 42.6 | 42.1 | 2031 |
| 1737149220 | 42.2 | 0.65 | 1.56 | 42.1 | 42.2 | 41.75 | 6001 |
| 1737062820 | 41.549999 | -0.45 | -1.07 | 42.15 | 42.15 | 41.549999 | 951 |
| 1736976420 | 42 | 0.75 | 1.82 | 41.35 | 42.049999 | 41.25 | 1038 |
| 1736890020 | 41.25 | 0.4 | 0.98 | 40.85 | 41.35 | 40.7 | 2275 |
| 1736803620 | 40.85 | -0.3 | -0.73 | 41.15 | 41.15 | 40.5 | 3171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
