Advertisement
U.S. Markets close in 58 mins

Voestalpine AG (VOE.VI)

Vienna - Vienna Delayed Price. Currency in EUR
19.01-0.40 (-2.06%)
At close: 05:44PM CET
Advertisement
Time Period:
Nov 12, 2023 - Nov 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 202419.3519.4518.8119.0119.01540,612
Nov 11, 202419.7819.8919.3419.4119.41215,399
Nov 08, 202419.6719.8619.3019.6719.67329,377
Nov 07, 202419.0019.8619.0019.5619.56549,795
Nov 06, 202419.2019.6918.5518.7918.79648,348
Nov 05, 202419.4619.6719.4619.6419.64213,438
Nov 04, 202419.2019.3919.1319.3819.38271,178
Nov 01, 202419.0719.1918.9819.1419.14208,801
Oct 31, 202419.1619.3619.0019.0519.05363,478
Oct 30, 202419.6019.6919.1219.3619.36413,132
Oct 29, 202419.9020.0019.6219.7219.72321,955
Oct 28, 202420.0420.2219.6019.9119.91217,241
Oct 25, 202419.7020.2019.5220.1220.12303,020
Oct 24, 202419.4219.8819.4219.6519.65311,906
Oct 23, 202419.5019.7319.2919.5019.50278,888
Oct 22, 202419.9019.9019.4719.4719.47345,646
Oct 21, 202420.4220.4219.6819.7919.79324,293
Oct 18, 202419.8020.5219.8020.2820.28471,868
Oct 17, 202419.8819.8819.4819.8019.80261,037
Oct 16, 202419.4819.9719.4619.7319.73412,861
Oct 15, 202419.8819.9019.3019.4119.41616,342
Oct 14, 202420.7020.7019.0019.3919.391,016,871
Oct 11, 202420.7020.9020.5620.6420.64327,862
Oct 10, 202421.4221.4220.4420.6820.68524,450
Oct 09, 202421.3021.4821.1421.3421.34254,299
Oct 08, 202421.5021.5021.0221.3021.30286,655
Oct 07, 202422.0822.0821.5221.7221.72279,156
Oct 04, 202422.1022.3821.9822.0022.00190,796
Oct 03, 202422.4022.5021.9622.0622.06222,124
Oct 02, 202422.8422.9622.4422.5822.58251,668
Oct 01, 202423.3623.4622.9023.0223.02284,291
Sep 30, 202423.5023.8223.1823.3823.38433,967
Sep 27, 202422.7423.4622.7423.4423.44424,657
Sep 26, 202421.9222.8221.9222.6022.60383,874
Sep 25, 202421.6621.9021.5221.7021.70192,075
Sep 24, 202421.5022.0221.5021.6621.66259,660
Sep 23, 202421.2421.2621.0221.2021.20159,245
Sep 20, 202421.9021.9021.1621.1821.18756,976
Sep 19, 202421.3222.0821.3221.8021.80540,554
Sep 18, 202421.2221.3221.0021.2221.22342,580
Sep 17, 202420.8021.2020.7621.1621.16285,326
Sep 16, 202420.5420.7220.4620.6820.68198,739
Sep 13, 202420.6620.9220.5420.6420.64268,006
Sep 12, 202420.3420.8020.3420.5020.50266,058
Sep 11, 202420.4020.6820.1020.1020.10221,401
Sep 10, 202420.3420.6620.1620.3220.32266,463
Sep 09, 202420.9020.9220.4220.4220.42230,357
Sep 06, 202421.0821.1220.6020.7020.70248,226
Sep 05, 202421.0221.3820.8021.1221.12212,794
Sep 04, 202421.3221.4620.9821.0021.00298,952
Sep 03, 202421.9222.1021.3221.4221.42346,248
Sep 02, 202422.0022.1821.8022.0022.00119,125
Aug 30, 202421.9622.2821.9022.0822.08393,477
Aug 29, 202421.8222.0221.8021.9421.94149,408
Aug 28, 202422.1422.1421.6621.7021.70127,203
Aug 27, 202422.0422.1621.8421.8821.88129,338
Aug 26, 202421.9822.0221.8621.9421.9496,298
Aug 23, 202421.6021.9421.6021.8221.82151,442
Aug 22, 202421.9622.0021.6021.6621.66195,685
Aug 21, 202421.7822.1021.7221.9821.98293,967
Aug 20, 202421.7021.7821.2221.2221.22224,184
Aug 19, 202421.4421.7021.2621.5021.50175,317
Aug 16, 202421.6021.6021.1221.2221.22261,180
Aug 15, 202421.4421.5021.1021.3021.30197,534
Aug 14, 202421.6621.7221.3421.3821.38220,904
Aug 13, 202422.0822.0821.4821.5621.56285,946
Aug 12, 202422.2222.3222.0622.0822.08126,447
Aug 09, 202422.4022.6822.0622.1222.12211,434
Aug 08, 202422.6222.7022.0422.1622.16261,789
Aug 07, 202423.9023.9022.4422.7822.78257,629
Aug 06, 202422.5023.0022.3022.6022.60373,647
Aug 05, 202422.0022.1621.5221.9421.94384,431
Aug 02, 202423.0423.1422.2622.3822.38313,233
Aug 01, 202423.6623.6623.0423.0423.04172,481
Jul 31, 202423.4823.8423.4823.6623.66202,317
Jul 30, 202423.4223.4822.9823.3223.32168,522
Jul 29, 202423.7023.8223.4423.4423.44116,058
Jul 26, 202423.9623.9623.6423.6623.66132,733
Jul 25, 202423.7023.9023.3223.8823.88211,119
Jul 24, 202423.7824.2423.7023.8623.86215,676
Jul 23, 202424.2024.2023.6223.7823.78208,285
Jul 22, 202424.1024.3224.1024.2024.2098,165
Jul 19, 202424.3024.3024.0024.0024.00227,825
Jul 18, 202424.4824.6024.2824.4024.40117,873
Jul 17, 202424.0824.5624.0824.4424.44138,684
Jul 16, 202424.8624.8824.1424.3024.30232,326
Jul 15, 202425.0625.1824.8825.0225.02139,894
Jul 12, 202424.9425.2024.7225.1225.12194,991
Jul 11, 202424.9224.9424.5024.7024.70275,746
Jul 10, 202425.5025.6025.1025.4825.48174,620
Jul 09, 202426.0026.3225.2425.4025.40197,362
Jul 08, 202425.7825.7825.5025.5025.50100,400
Jul 05, 202425.7425.9825.7225.7225.72174,295
Jul 04, 202425.8025.9225.6225.7825.7872,648
Jul 03, 202425.4625.7025.4025.6425.64133,035
Jul 02, 202425.2825.3425.1025.2225.22116,462
Jul 01, 202425.5425.6625.2625.2825.28126,137
Jun 28, 202425.2025.5225.2025.2225.22261,194
Jun 27, 202425.5625.5625.1225.2225.22129,761
Jun 26, 202425.7025.7025.1225.5625.56189,382
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...