Vossloh AG (VOS)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4 | 2.96610169492 | 47.2 | 49 | 46.15 | 5613 | 47.85994121 | DE |
| 4 | 7.25 | 17.5332527207 | 41.35 | 49 | 41.25 | 6666 | 46.3545269 | DE |
| 12 | 7.45 | 18.1044957473 | 41.15 | 49 | 40.35 | 4519 | 44.43205977 | DE |
| 26 | 0.85 | 1.78010471204 | 47.75 | 51 | 40.35 | 3707 | 44.89011261 | DE |
| 52 | 8.25 | 20.4460966543 | 40.35 | 51.2 | 40.299999 | 3147 | 45.4529071 | DE |
| 156 | 5.1 | 11.724137931 | 43.5 | 51.2 | 29.3 | 6598 | 39.19814963 | DE |
| 260 | 7.8 | 19.1176470588 | 40.8 | 51.2 | 23.6 | 9296 | 39.75806001 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736544420 | 41.15 | -0.35 | -0.84 | 41.4 | 41.7 | 40.799999 | 1950 |
| 1736458020 | 41.5 | -0.15 | -0.36 | 41.9 | 41.9 | 41 | 5070 |
| 1736371620 | 41.65 | -1.15 | -2.69 | 42.549999 | 42.75 | 41.45 | 7372 |
| 1736285220 | 42.799999 | -0.2 | -0.47 | 43.4 | 43.4 | 42.45 | 2568 |
| 1736198820 | 43 | -0.05 | -0.12 | 43.1 | 43.25 | 42.4 | 4099 |
| 1735939620 | 43.05 | -0.3 | -0.69 | 43.1 | 43.3 | 42.75 | 740 |
| 1735853220 | 43.35 | 0.15 | 0.35 | 43.05 | 43.35 | 42.799999 | 1850 |
| 1735594020 | 43.2 | 0.1 | 0.23 | 43.15 | 43.5 | 42.85 | 2227 |
| 1735334820 | 43.1 | 0.4 | 0.94 | 42.45 | 43.15 | 42.35 | 2519 |
| 1734989220 | 42.7 | 0.05 | 0.12 | 42.299999 | 42.799999 | 42.299999 | 653 |
| 1734730020 | 42.65 | 0.05 | 0.12 | 42.4 | 42.65 | 42.299999 | 1466 |
| 1734643620 | 42.6 | -0.05 | -0.12 | 42.549999 | 43.2 | 42.45 | 2942 |
| 1734557220 | 42.65 | 0.35 | 0.83 | 42.2 | 42.85 | 42.15 | 1664 |
| 1734470820 | 42.299999 | -0.15 | -0.35 | 42.25 | 42.4 | 42.049999 | 2961 |
| 1734384420 | 42.45 | -0.2 | -0.47 | 43 | 43 | 42.25 | 4101 |
| 1734125220 | 42.65 | -0.85 | -1.95 | 43.5 | 43.7 | 42.549999 | 4654 |
| 1734038820 | 43.5 | 0.05 | 0.12 | 43.1 | 43.75 | 42.95 | 4677 |
| 1733952420 | 43.45 | -0.2 | -0.46 | 43.65 | 43.7 | 43.1 | 1787 |
| 1733866020 | 43.65 | 1.05 | 2.46 | 42.6 | 43.65 | 42.549999 | 2732 |
| 1733779620 | 42.6 | -0.25 | -0.58 | 43.1 | 43.6 | 42.4 | 4862 |
| 1733520420 | 42.85 | -0.1 | -0.23 | 43 | 43.25 | 42.7 | 6079 |
| 1733434020 | 42.95 | -0.05 | -0.12 | 43.3 | 43.45 | 42.85 | 3603 |
| 1733347620 | 43 | 0 | 0.00 | 43 | 43.25 | 42.75 | 2618 |
| 1733261220 | 43 | 1.05 | 2.50 | 42 | 43 | 42 | 6173 |
| 1733174820 | 41.95 | -0.3 | -0.71 | 42.45 | 42.5 | 41.95 | 2850 |
| 1732915620 | 42.25 | 0.6 | 1.44 | 41.6 | 42.549999 | 41.6 | 970 |
| 1732829220 | 41.65 | -0.6 | -1.42 | 42.049999 | 42.299999 | 41.65 | 2273 |
| 1732742820 | 42.25 | 0.8 | 1.93 | 41.549999 | 42.25 | 41.2 | 1397 |
| 1732656420 | 41.45 | 0.85 | 2.09 | 40.5 | 41.6 | 40.35 | 5221 |
| 1732570020 | 40.6 | -0.65 | -1.58 | 41.549999 | 41.799999 | 40.45 | 7344 |
| 1732310820 | 41.25 | 0.25 | 0.61 | 40.95 | 41.5 | 40.5 | 4650 |
| 1732224420 | 41 | 0.15 | 0.37 | 40.7 | 41 | 40.7 | 1162 |
| 1732138020 | 40.85 | -0.3 | -0.73 | 41.15 | 41.549999 | 40.5 | 4577 |
| 1732051620 | 41.15 | -0.15 | -0.36 | 41.299999 | 41.549999 | 40.5 | 7663 |
| 1731965220 | 41.299999 | 0 | 0.00 | 41.45 | 41.85 | 40.799999 | 7580 |
| 1731705960 | 41.299999 | 0.25 | 0.61 | 41 | 41.35 | 40.45 | 7285 |
| 1731619560 | 41.049999 | -1.15 | -2.73 | 42.35 | 42.35 | 40.7 | 10995 |
| 1731533160 | 42.2 | 0.8 | 1.93 | 41.65 | 43.15 | 41.25 | 6814 |
| 1731446820 | 41.4 | -3.05 | -6.86 | 44.3 | 44.3 | 40.45 | 15608 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
