Canada markets closed

Voestalpine AG (VOE.VI)

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
25.220.00 (0.00%)
At close: 05:35PM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jun 25, 202425.5825.8425.3425.7625.76186,594
Jun 24, 202425.4025.8425.1025.7825.78196,311
Jun 21, 202425.3025.5424.9425.0625.06451,715
Jun 20, 202424.9225.4424.9225.4425.44205,202
Jun 19, 202425.0025.1024.8424.9024.90342,001
Jun 18, 202424.8225.0424.4624.8624.86262,429
Jun 17, 202424.8825.1424.5424.5424.54355,337
Jun 14, 202425.0825.2424.6224.6224.62275,983
Jun 13, 202425.6825.7425.0825.0825.08256,257
Jun 12, 202425.7025.9825.5425.6425.64210,340
Jun 11, 202426.0026.1025.6025.6025.60283,944
Jun 10, 202425.9026.3425.8826.1626.16136,397
Jun 07, 202426.3226.5825.9226.1226.12217,533
Jun 06, 202425.9226.3825.6226.3826.38417,195
Jun 05, 202426.2427.0026.0026.2826.28609,483
Jun 04, 202426.2026.3625.6025.6025.60391,180
Jun 03, 202426.6627.0426.4026.4026.40235,549
May 31, 202426.1826.8626.1626.8626.861,145,923
May 30, 202426.2226.5826.0626.3026.30102,355
May 29, 202426.9826.9826.1026.3826.38264,276
May 28, 202426.8027.1826.8026.9626.96113,247
May 27, 202426.8626.9826.7026.9026.9087,406
May 24, 202426.4626.8026.4426.7626.7699,766
May 23, 202426.2626.9826.2626.7426.74156,715
May 22, 202427.0027.0026.0626.5426.54274,104
May 21, 202426.3426.9826.3426.9826.98164,813
May 20, 202426.3026.7026.3026.6026.60103,757
May 17, 202426.1026.2625.9826.1426.14189,441
May 16, 202425.6026.1625.6025.9025.90196,101
May 15, 202425.8025.8225.5225.6825.68145,186
May 14, 202425.7425.8625.4425.8025.80158,684
May 13, 202425.5025.5825.3025.4425.44117,049
May 10, 202425.4625.8225.3825.4825.48158,126
May 09, 202424.7025.3024.7025.2425.2497,444
May 08, 202425.7025.7024.7024.7024.70369,801
May 07, 202425.7426.2025.2625.5625.56209,421
May 06, 202425.6425.9625.6425.8425.8450,759
May 03, 202425.8025.8625.5625.6425.6479,877
May 02, 202425.1225.7025.1225.7025.70153,824
Apr 30, 202425.5425.5425.0625.1225.12217,590
Apr 29, 202425.4825.5825.2425.4425.44106,840
Apr 26, 202425.0625.6625.0625.3025.30146,676
Apr 25, 202425.1225.2224.7625.0825.08124,303
Apr 24, 202425.2225.2224.9425.1025.10131,601
Apr 23, 202425.1225.1424.7024.7024.70146,513
Apr 22, 202425.0025.2024.9625.0025.00110,428
Apr 19, 202424.7025.0624.5025.0025.00193,257
Apr 18, 202424.9625.1824.8424.9424.94143,982
Apr 17, 202425.4225.5624.8424.8424.84218,471
Apr 16, 202426.3626.4224.8625.4025.40563,909
Apr 15, 202426.9427.3226.9027.0427.0491,182
Apr 12, 202427.0027.4826.9026.9826.9888,941
Apr 11, 202427.1027.4826.8626.8626.86200,233
Apr 10, 202427.1427.6626.8827.1827.18143,836
Apr 09, 202426.7827.2826.7027.0227.02176,686
Apr 08, 202426.6226.8026.4826.8026.80128,881
Apr 05, 202426.6826.9026.5226.7226.72129,544
Apr 04, 202426.2026.8426.2026.8226.82201,510
Apr 03, 202425.6626.2425.4226.2426.24143,409
Apr 02, 202425.6626.3025.6625.6625.66220,320
Mar 28, 202426.1826.2425.7426.0026.00170,826
Mar 27, 202425.6226.1625.6026.1626.16143,332
Mar 26, 202425.8225.8225.5225.6825.68139,670
Mar 25, 202425.8626.0025.7425.7825.78141,153
Mar 22, 202425.7025.9825.6825.9225.92132,724
Mar 21, 202425.6025.9225.5225.8025.80185,254
Mar 20, 202424.8825.4024.7025.4025.40168,909
Mar 19, 202425.0025.0024.7225.0025.0098,350
Mar 18, 202425.0025.2424.9025.1025.1087,329
Mar 15, 202425.1825.3224.8824.8824.88643,206
Mar 14, 202425.7025.7425.0825.3825.38238,168
Mar 13, 202425.3825.7625.0825.6225.62205,150
Mar 12, 202424.6025.4824.5625.2825.28262,551
Mar 11, 202424.3224.5824.0624.5824.58183,797
Mar 08, 202424.5024.5624.2024.4424.44141,639
Mar 07, 202424.2424.6624.1624.4424.44212,353
Mar 06, 202424.5024.8424.3624.3624.36132,364
Mar 05, 202425.0025.1424.2224.4224.42245,303
Mar 04, 202425.5025.6025.0025.1025.10164,893
Mar 01, 202425.2025.5225.1825.4825.4879,762
Feb 29, 202425.4225.4425.0425.2425.24481,213
Feb 28, 202425.5625.6625.2425.3025.3095,452
Feb 27, 202425.2225.6625.2225.5825.58164,205
Feb 26, 202425.0825.2825.0025.2425.24136,659
Feb 23, 202425.1025.4625.0825.1425.14101,062
Feb 22, 202425.6625.6625.1625.3425.34108,302
Feb 21, 202425.4625.5025.2025.2025.2077,769
Feb 20, 202425.4625.4825.1225.2825.28114,037
Feb 19, 202425.7025.8025.3425.4625.46118,107
Feb 16, 202425.5026.0225.5025.7425.74203,292
Feb 15, 202425.3425.5625.2625.3025.30162,487
Feb 14, 202425.3025.4625.0425.1825.18180,371
Feb 13, 202425.8226.0025.2425.3425.34213,146
Feb 12, 202425.9426.2425.8625.9025.90186,558
Feb 09, 202426.4626.4625.7825.8825.88113,513
Feb 08, 202425.8426.3625.8426.1626.16269,004
Feb 07, 202427.0027.1025.8425.9025.90485,969
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...