Voestalpine AG (VOE.PR)
Prague - Prague Delayed Price. Currency in CZK
Add to watchlist
At close: 09:02AM CEST
Time Period:
Jun 05, 2023 - Jun 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CZKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 04, 2024 | 683.00 | 683.00 | 654.40 | 654.40 | 654.40 | 21 |
| Jun 03, 2024 | 683.00 | 683.00 | 683.00 | 683.00 | 683.00 | 20 |
| May 31, 2024 | 663.20 | 663.20 | 663.20 | 663.20 | 663.20 | - |
| May 30, 2024 | 663.20 | 663.20 | 663.20 | 663.20 | 663.20 | - |
| May 29, 2024 | 663.20 | 663.20 | 663.20 | 663.20 | 663.20 | - |
| May 28, 2024 | 663.20 | 663.20 | 663.20 | 663.20 | 663.20 | - |
| May 27, 2024 | 663.20 | 663.20 | 663.20 | 663.20 | 663.20 | - |
| May 24, 2024 | 663.20 | 663.20 | 663.20 | 663.20 | 663.20 | - |
| May 23, 2024 | 663.20 | 663.20 | 663.20 | 663.20 | 663.20 | 10 |
| May 22, 2024 | 635.40 | 635.40 | 635.40 | 635.40 | 635.40 | - |
| May 21, 2024 | 635.40 | 635.40 | 635.40 | 635.40 | 635.40 | - |
| May 20, 2024 | 635.40 | 635.40 | 635.40 | 635.40 | 635.40 | - |
| May 17, 2024 | 635.40 | 635.40 | 635.40 | 635.40 | 635.40 | - |
| May 16, 2024 | 635.40 | 635.40 | 635.40 | 635.40 | 635.40 | - |
| May 15, 2024 | 635.40 | 635.40 | 635.40 | 635.40 | 635.40 | - |
| May 14, 2024 | 635.40 | 635.40 | 635.40 | 635.40 | 635.40 | - |
| May 13, 2024 | 635.40 | 635.40 | 635.40 | 635.40 | 635.40 | 2 |
| May 10, 2024 | 638.60 | 638.60 | 638.60 | 638.60 | 638.60 | - |
| May 09, 2024 | 638.60 | 638.60 | 638.60 | 638.60 | 638.60 | - |
| May 07, 2024 | 638.60 | 638.60 | 638.60 | 638.60 | 638.60 | - |
| May 06, 2024 | 638.60 | 638.60 | 638.60 | 638.60 | 638.60 | - |
| May 03, 2024 | 638.60 | 638.60 | 638.60 | 638.60 | 638.60 | - |
| May 02, 2024 | 638.60 | 638.60 | 638.60 | 638.60 | 638.60 | - |
| Apr 30, 2024 | 638.60 | 638.60 | 638.60 | 638.60 | 638.60 | - |
| Apr 29, 2024 | 638.60 | 638.60 | 638.60 | 638.60 | 638.60 | - |
| Apr 26, 2024 | 638.60 | 638.60 | 638.60 | 638.60 | 638.60 | - |
| Apr 25, 2024 | 638.60 | 638.60 | 638.60 | 638.60 | 638.60 | - |
| Apr 24, 2024 | 638.60 | 638.60 | 638.60 | 638.60 | 638.60 | - |
| Apr 23, 2024 | 638.60 | 638.60 | 638.60 | 638.60 | 638.60 | - |
| Apr 22, 2024 | 638.60 | 638.60 | 638.60 | 638.60 | 638.60 | - |
| Apr 19, 2024 | 638.60 | 638.60 | 638.60 | 638.60 | 638.60 | - |
| Apr 18, 2024 | 638.60 | 638.60 | 638.60 | 638.60 | 638.60 | - |
| Apr 17, 2024 | 638.60 | 638.60 | 638.60 | 638.60 | 638.60 | - |
| Apr 16, 2024 | 658.20 | 658.20 | 638.60 | 638.60 | 638.60 | 92 |
| Apr 15, 2024 | 690.80 | 690.80 | 690.80 | 690.80 | 690.80 | - |
| Apr 12, 2024 | 690.80 | 690.80 | 690.80 | 690.80 | 690.80 | - |
| Apr 11, 2024 | 690.80 | 690.80 | 690.80 | 690.80 | 690.80 | - |
| Apr 10, 2024 | 690.80 | 690.80 | 690.80 | 690.80 | 690.80 | 20 |
| Apr 09, 2024 | 685.60 | 685.60 | 685.60 | 685.60 | 685.60 | 15 |
| Apr 08, 2024 | 671.40 | 671.40 | 671.40 | 671.40 | 671.40 | - |
| Apr 05, 2024 | 671.40 | 671.40 | 671.40 | 671.40 | 671.40 | - |
| Apr 04, 2024 | 671.40 | 671.40 | 671.40 | 671.40 | 671.40 | 20 |
| Apr 03, 2024 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | - |
| Apr 02, 2024 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | - |
| Mar 28, 2024 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | - |
| Mar 27, 2024 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | - |
| Mar 26, 2024 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | - |
| Mar 25, 2024 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | - |
| Mar 22, 2024 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | 20 |
| Mar 21, 2024 | 651.60 | 651.60 | 651.60 | 651.60 | 651.60 | - |
| Mar 20, 2024 | 651.60 | 651.60 | 651.60 | 651.60 | 651.60 | - |
| Mar 19, 2024 | 651.60 | 651.60 | 651.60 | 651.60 | 651.60 | - |
| Mar 18, 2024 | 651.60 | 651.60 | 651.60 | 651.60 | 651.60 | - |
| Mar 15, 2024 | 651.60 | 651.60 | 651.60 | 651.60 | 651.60 | - |
| Mar 14, 2024 | 651.60 | 651.60 | 651.60 | 651.60 | 651.60 | 8 |
| Mar 13, 2024 | 620.60 | 620.60 | 620.60 | 620.60 | 620.60 | - |
| Mar 12, 2024 | 620.60 | 620.60 | 620.60 | 620.60 | 620.60 | - |
| Mar 11, 2024 | 620.60 | 620.60 | 620.60 | 620.60 | 620.60 | 15 |
| Mar 08, 2024 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | - |
| Mar 07, 2024 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | - |
| Mar 06, 2024 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | - |
| Mar 05, 2024 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | - |
| Mar 04, 2024 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | - |
| Mar 01, 2024 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | 20 |
| Feb 29, 2024 | 642.20 | 642.20 | 642.20 | 642.20 | 642.20 | - |
| Feb 28, 2024 | 642.20 | 642.20 | 642.20 | 642.20 | 642.20 | - |
| Feb 27, 2024 | 642.20 | 642.20 | 642.20 | 642.20 | 642.20 | - |
| Feb 26, 2024 | 642.20 | 642.20 | 642.20 | 642.20 | 642.20 | 10 |
| Feb 23, 2024 | 647.60 | 647.60 | 647.60 | 647.60 | 647.60 | - |
| Feb 22, 2024 | 648.20 | 648.20 | 647.60 | 647.60 | 647.60 | 50 |
| Feb 21, 2024 | 655.80 | 655.80 | 655.80 | 655.80 | 655.80 | - |
| Feb 20, 2024 | 655.80 | 655.80 | 655.80 | 655.80 | 655.80 | - |
| Feb 19, 2024 | 655.80 | 655.80 | 655.80 | 655.80 | 655.80 | - |
| Feb 16, 2024 | 655.80 | 655.80 | 655.80 | 655.80 | 655.80 | - |
| Feb 15, 2024 | 655.80 | 655.80 | 655.80 | 655.80 | 655.80 | - |
| Feb 14, 2024 | 655.80 | 655.80 | 655.80 | 655.80 | 655.80 | - |
| Feb 13, 2024 | 655.80 | 655.80 | 655.80 | 655.80 | 655.80 | - |
| Feb 12, 2024 | 655.80 | 655.80 | 655.80 | 655.80 | 655.80 | - |
| Feb 09, 2024 | 655.80 | 655.80 | 655.80 | 655.80 | 655.80 | - |
| Feb 08, 2024 | 655.80 | 655.80 | 655.80 | 655.80 | 655.80 | - |
| Feb 07, 2024 | 655.80 | 655.80 | 655.80 | 655.80 | 655.80 | 20 |
| Feb 06, 2024 | 688.20 | 688.20 | 688.20 | 688.20 | 688.20 | - |
| Feb 05, 2024 | 688.20 | 688.20 | 688.20 | 688.20 | 688.20 | - |
| Feb 02, 2024 | 688.20 | 688.20 | 688.20 | 688.20 | 688.20 | - |
| Feb 01, 2024 | 688.20 | 688.20 | 688.20 | 688.20 | 688.20 | - |
| Jan 31, 2024 | 688.20 | 688.20 | 688.20 | 688.20 | 688.20 | - |
| Jan 30, 2024 | 688.20 | 688.20 | 688.20 | 688.20 | 688.20 | 20 |
| Jan 29, 2024 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | - |
| Jan 26, 2024 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | - |
| Jan 25, 2024 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | - |
| Jan 24, 2024 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | - |
| Jan 23, 2024 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | - |
| Jan 22, 2024 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | - |
| Jan 19, 2024 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | 3 |
| Jan 18, 2024 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | - |
| Jan 17, 2024 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | 20 |
| Jan 16, 2024 | 664.80 | 664.80 | 664.80 | 664.80 | 664.80 | 20 |
| Jan 15, 2024 | 667.80 | 667.80 | 667.80 | 667.80 | 667.80 | - |
| Jan 12, 2024 | 667.80 | 667.80 | 667.80 | 667.80 | 667.80 | - |
| Jan 11, 2024 | 667.80 | 667.80 | 667.80 | 667.80 | 667.80 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.