VOSSLOH AG O.N. - Price History
Monthly price history for VOS.DE (VOSSLOH AG O.N.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €46.50 | €46.50 |
| April 2024 | €45.50 | €45.50 |
| March 2024 | €45.70 | €45.70 |
| February 2024 | €40.90 | €40.90 |
| January 2024 | €41.05 | €41.05 |
| December 2023 | €41.95 | €41.95 |
| November 2023 | €39.60 | €39.60 |
| October 2023 | €36.65 | €36.65 |
| September 2023 | €39.50 | €39.50 |
| August 2023 | €41.55 | €41.55 |
| July 2023 | €40.75 | €40.75 |
| June 2023 | €41 | €41 |
| May 2023 | €39.60 | €39.60 |
| April 2023 | €40.52 | €41.55 |
| March 2023 | €41.79 | €42.85 |
| February 2023 | €39.50 | €40.50 |
| January 2023 | €39.40 | €40.40 |
| December 2022 | €38.14 | €39.10 |
| November 2022 | €40.86 | €41.90 |
| October 2022 | €35.50 | €36.40 |
| September 2022 | €30.43 | €31.20 |
| August 2022 | €33.21 | €34.05 |
| July 2022 | €33.94 | €34.80 |
| June 2022 | €29.60 | €30.35 |
| May 2022 | €32.48 | €33.30 |
| April 2022 | €34.54 | €36.45 |
| March 2022 | €35.77 | €37.75 |
| February 2022 | €37.90 | €40 |
| January 2022 | €40.46 | €42.70 |
| December 2021 | €42.78 | €45.15 |
| November 2021 | €42.54 | €44.90 |
| October 2021 | €43.82 | €46.25 |
| September 2021 | €43.54 | €45.95 |
| August 2021 | €45.48 | €48 |
| July 2021 | €40.22 | €42.45 |
| June 2021 | €40.32 | €42.55 |
| May 2021 | €40.46 | €42.70 |
| April 2021 | €41 | €44.30 |
| March 2021 | €39.33 | €42.50 |
| February 2021 | €39.28 | €42.45 |
| January 2021 | €39.93 | €43.15 |
| December 2020 | €38.27 | €41.35 |
| November 2020 | €35.58 | €38.45 |
| October 2020 | €29.01 | €31.35 |
| September 2020 | €31.28 | €33.80 |
| August 2020 | €34.70 | €37.50 |
| July 2020 | €35.26 | €38.10 |
| June 2020 | €36.05 | €38.95 |
| May 2020 | €36.09 | €39 |
| April 2020 | €31.08 | €34.50 |
| March 2020 | €28.46 | €31.60 |
| February 2020 | €32.25 | €35.80 |
| January 2020 | €35.80 | €39.75 |
| December 2019 | €33.33 | €37 |
| November 2019 | €31.39 | €34.85 |
| October 2019 | €33.01 | €36.65 |
| September 2019 | €34.05 | €37.80 |
| August 2019 | €31.26 | €34.70 |
| July 2019 | €31.98 | €35.50 |
| June 2019 | €29.09 | €32.30 |
| May 2019 | €31.03 | €34.45 |
| April 2019 | €35.88 | €41 |
| March 2019 | €35.66 | €40.75 |
| February 2019 | €36.15 | €41.30 |
| January 2019 | €35.93 | €41.05 |
| December 2018 | €37.15 | €42.45 |
| November 2018 | €36.76 | €42 |
| October 2018 | €35.75 | €40.85 |
| September 2018 | €39.25 | €44.85 |
| August 2018 | €42.58 | €48.65 |
| July 2018 | €38.77 | €44.30 |
| June 2018 | €36.50 | €41.70 |
| May 2018 | €36.32 | €41.50 |
| April 2018 | €35.89 | €42 |
| March 2018 | €34.78 | €40.70 |
| February 2018 | €32.04 | €37.50 |
| January 2018 | €37.85 | €44.30 |
| December 2017 | €39.99 | €46.80 |
| November 2017 | €39.31 | €46 |
| October 2017 | €46.36 | €54.25 |
| September 2017 | €48.81 | €57.12 |
| August 2017 | €48.32 | €56.55 |
| July 2017 | €47.98 | €56.15 |
| June 2017 | €48.09 | €56.28 |
| May 2017 | €50.29 | €58.85 |
| April 2017 | €52.64 | €61.60 |
| March 2017 | €50.93 | €59.60 |
| February 2017 | €51.78 | €60.60 |
| January 2017 | €50.95 | €59.63 |
| December 2016 | €50.94 | €59.61 |
| November 2016 | €46.59 | €54.52 |
| October 2016 | €47.24 | €55.29 |
| September 2016 | €45.23 | €52.93 |
| August 2016 | €46.61 | €54.55 |
| July 2016 | €47.21 | €55.25 |
| June 2016 | €47.48 | €55.56 |
| May 2016 | €49.43 | €57.85 |
| April 2016 | €50.10 | €60.45 |
| March 2016 | €47.83 | €57.70 |
| February 2016 | €45.61 | €55.03 |
| January 2016 | €43.88 | €52.94 |
| December 2015 | €49.33 | €59.52 |
| November 2015 | €50.15 | €60.50 |
| October 2015 | €55.49 | €66.95 |
| September 2015 | €55.22 | €66.62 |
| August 2015 | €53.59 | €64.65 |
| July 2015 | €48.01 | €57.92 |
| June 2015 | €44.39 | €53.55 |
| May 2015 | €46.33 | €55.90 |
| April 2015 | €46.71 | €56.35 |
| March 2015 | €47.31 | €57.08 |
| February 2015 | €46.78 | €56.44 |
| January 2015 | €47.10 | €56.83 |
| December 2014 | €44.34 | €53.50 |
| November 2014 | €43.85 | €52.90 |
| October 2014 | €38.04 | €45.90 |
| September 2014 | €44.54 | €53.73 |
| August 2014 | €40.99 | €49.46 |
| July 2014 | €45.09 | €54.40 |
| June 2014 | €51.46 | €62.09 |
| May 2014 | €59.30 | €71.54 |
| April 2014 | €58.56 | €71.15 |
| March 2014 | €56.45 | €68.58 |
| February 2014 | €59.32 | €72.07 |
| January 2014 | €58.02 | €70.49 |
| December 2013 | €59.67 | €72.50 |
| November 2013 | €57.94 | €70.40 |
| October 2013 | €62.54 | €75.98 |
| September 2013 | €53.57 | €65.08 |
| August 2013 | €51.32 | €62.35 |
| July 2013 | €51.61 | €62.70 |
| June 2013 | €59.71 | €72.55 |
| May 2013 | €63.49 | €77.14 |
| April 2013 | €66.60 | €83 |
| March 2013 | €62.59 | €78 |
| February 2013 | €64.56 | €80.46 |
| January 2013 | €61.52 | €76.67 |
| December 2012 | €59.76 | €74.47 |
| November 2012 | €59.25 | €73.84 |
| October 2012 | €62.41 | €77.77 |
| September 2012 | €57.54 | €71.71 |
| August 2012 | €55.71 | €69.43 |
| July 2012 | €57.54 | €71.71 |
| June 2012 | €53.28 | €66.40 |
| May 2012 | €53.96 | €67.24 |
| April 2012 | €56.95 | €73.69 |
| March 2012 | €57.20 | €74.02 |
| February 2012 | €61.35 | €79.38 |
| January 2012 | €60.34 | €78.08 |
| December 2011 | €57.24 | €74.07 |
| November 2011 | €58.67 | €75.92 |
| October 2011 | €58.64 | €75.88 |
| September 2011 | €57.23 | €74.05 |
| August 2011 | €65.80 | €85.14 |
| July 2011 | €68.41 | €88.52 |
| June 2011 | €74.79 | €96.78 |
| May 2011 | €74.22 | €96.04 |
| April 2011 | €73.02 | €97.06 |
| March 2011 | €71.01 | €94.39 |
| February 2011 | €70.08 | €93.15 |
| January 2011 | €67.80 | €90.12 |
| December 2010 | €71.84 | €95.50 |
| November 2010 | €65.45 | €87 |
| October 2010 | €62.97 | €83.70 |
| September 2010 | €58.75 | €78.09 |
| August 2010 | €59.26 | €78.77 |
| July 2010 | €57.82 | €76.86 |
| June 2010 | €50.04 | €66.52 |
| May 2010 | €53.10 | €70.58 |
| April 2010 | €57.66 | €78.78 |
| March 2010 | €57.87 | €79.06 |
| February 2010 | €52.77 | €72.10 |
| January 2010 | €54.17 | €74.01 |
| December 2009 | €50.88 | €69.52 |
| November 2009 | €49.04 | €67 |
| October 2009 | €49.74 | €67.95 |
| September 2009 | €56.67 | €77.43 |
| August 2009 | €60.17 | €82.21 |
| July 2009 | €59.56 | €81.38 |
| June 2009 | €62.62 | €85.55 |
| May 2009 | €57.56 | €78.64 |
| April 2009 | €56.45 | €78.01 |
| March 2009 | €57.81 | €79.89 |
| February 2009 | €54.14 | €74.81 |
| January 2009 | €57.04 | €78.83 |
| December 2008 | €57.52 | €79.49 |
| November 2008 | €52.46 | €72.50 |
| October 2008 | €43.35 | €59.90 |
| September 2008 | €52.86 | €73.04 |
| August 2008 | €64.36 | €88.94 |
| July 2008 | €60.11 | €83.07 |
| June 2008 | €59.92 | €82.80 |
| May 2008 | €67.37 | €93.10 |
| April 2008 | €66 | €92.94 |
| March 2008 | €63.46 | €89.36 |
| February 2008 | €65.24 | €91.87 |
| January 2008 | €58.59 | €82.50 |
| December 2007 | €56.88 | €80.10 |
| November 2007 | €52.55 | €74 |
| October 2007 | €57.97 | €81.63 |
| September 2007 | €53.76 | €75.70 |
| August 2007 | €56.22 | €79.16 |
| July 2007 | €62.38 | €87.84 |
| June 2007 | €61.64 | €86.79 |
| May 2007 | €60.58 | €86.61 |
| April 2007 | €53.16 | €76 |
| March 2007 | €50.30 | €71.91 |
| February 2007 | €44.54 | €63.68 |
| January 2007 | €41.90 | €59.90 |
| December 2006 | €39.97 | €57.14 |
| November 2006 | €34.66 | €49.55 |
| October 2006 | €34.27 | €48.99 |
| September 2006 | €32.51 | €46.47 |
| August 2006 | €27.43 | €39.21 |
| July 2006 | €26.71 | €38.19 |
| June 2006 | €27.73 | €39.64 |
| May 2006 | €27.24 | €38.94 |
| April 2006 | €28.21 | €41.73 |
| March 2006 | €28.48 | €42.14 |
| February 2006 | €29.51 | €43.66 |
| January 2006 | €29.10 | €43.05 |
| December 2005 | €27.78 | €41.10 |
| November 2005 | €31.40 | €46.45 |
| October 2005 | €27.64 | €40.90 |
| September 2005 | €29.58 | €43.76 |
| August 2005 | €31.66 | €46.84 |
| July 2005 | €30.14 | €44.59 |
| June 2005 | €26.16 | €38.70 |
| May 2005 | €26.18 | €38.73 |
| April 2005 | €25.25 | €38.65 |
| March 2005 | €25.70 | €39.34 |
| February 2005 | €24.63 | €37.70 |
| January 2005 | €25.80 | €39.50 |
| December 2004 | €23.74 | €36.35 |
| November 2004 | €21.90 | €33.52 |
| October 2004 | €21.13 | €32.35 |
| September 2004 | €20.54 | €31.45 |
| August 2004 | €23.38 | €35.79 |
| July 2004 | €23.29 | €35.65 |
| June 2004 | €25.55 | €39.12 |
| May 2004 | €24.95 | €39.50 |
| April 2004 | €26.53 | €42 |
| March 2004 | €27.53 | €43.58 |
| February 2004 | €30.07 | €47.60 |
| January 2004 | €27.16 | €43 |
| December 2003 | €28.30 | €44.80 |
| November 2003 | €24.30 | €38.48 |
| October 2003 | €25.23 | €39.95 |
| September 2003 | €22.97 | €36.36 |
| August 2003 | €23.81 | €37.70 |
| July 2003 | €22.53 | €35.67 |
| June 2003 | €19.74 | €31.25 |
| May 2003 | €19.83 | €31.40 |
| April 2003 | €19.12 | €31.41 |
| March 2003 | €18.14 | €29.80 |
| February 2003 | €16.25 | €26.70 |
| January 2003 | €16.74 | €27.50 |
| December 2002 | €15.03 | €24.70 |
| November 2002 | €13.26 | €21.79 |
| October 2002 | €14.67 | €24.10 |
| September 2002 | €13.69 | €22.50 |
| August 2002 | €15.80 | €25.96 |
| July 2002 | €14.06 | €23.10 |
| June 2002 | €13.27 | €21.80 |
| May 2002 | €15.22 | €25 |
| April 2002 | €14.14 | €23.90 |
| March 2002 | €12.55 | €21.21 |
| February 2002 | €12.61 | €21.31 |
| January 2002 | €13.60 | €23 |
| December 2001 | €13.33 | €22.53 |
| November 2001 | €12.72 | €21.50 |
| October 2001 | €12.33 | €20.85 |
| September 2001 | €11.65 | €19.69 |
| August 2001 | €13.84 | €23.40 |
| July 2001 | €13.75 | €23.25 |
| June 2001 | €14.61 | €24.70 |
| May 2001 | €14.14 | €24.65 |
| April 2001 | €13.65 | €23.80 |
| March 2001 | €13.76 | €24 |
| February 2001 | €11.58 | €20.20 |
| January 2001 | €9.23 | €16.10 |
| December 2000 | €8.57 | €14.95 |
| November 2000 | €9.98 | €17.40 |
| October 2000 | €10.04 | €17.50 |
| September 2000 | €9.52 | €16.60 |
| August 2000 | €11.41 | €19.90 |
| July 2000 | €11.47 | €20 |
| June 2000 | €9.93 | €17.32 |
| May 2000 | €12 | €21.50 |
| April 2000 | €9.38 | €16.80 |
| March 2000 | €8.09 | €14.50 |
| February 2000 | €7 | €12.54 |
| January 2000 | €7.30 | €13.07 |
| December 1999 | €8.32 | €14.90 |
| November 1999 | €8.82 | €15.80 |
| October 1999 | €11 | €19.70 |
| September 1999 | €11.19 | €20.05 |
| August 1999 | €11.72 | €21 |
| July 1999 | €13 | €23.30 |
| June 1999 | €12.28 | €22 |
| May 1999 | €13.79 | €25.32 |
| April 1999 | €14.05 | €25.80 |
| March 1999 | €13.24 | €24.30 |
| February 1999 | €13.18 | €24.20 |
| January 1999 | €13.62 | €25 |
| December 1998 | €13.65 | €25.05 |
| November 1998 | €14.20 | €26.08 |
| October 1998 | €13.20 | €24.24 |
| September 1998 | €12.34 | €22.65 |
| August 1998 | €14.06 | €25.82 |
| July 1998 | €15.04 | €55.22 |
| June 1998 | €16.01 | €58.80 |
| May 1998 | €16.96 | €63.14 |
| April 1998 | €16.07 | €59.82 |
| March 1998 | €16.28 | €60.59 |
| February 1998 | €14.56 | €54.20 |
| January 1998 | €14.56 | €54.20 |
| December 1997 | €13.80 | €51.38 |
| November 1997 | €13.94 | €51.90 |
| October 1997 | €11.98 | €44.58 |
| September 1997 | €13.94 | €51.90 |
| August 1997 | €12.12 | €45.10 |
| July 1997 | €12.60 | €46.89 |
| June 1997 | €11.99 | €45.25 |
| May 1997 | €10.50 | €39.62 |
| April 1997 | €9.82 | €37.07 |
| March 1997 | €9.15 | €34.51 |
| February 1997 | €8.29 | €31.29 |
| January 1997 | €8.25 | €31.14 |
| December 1996 | €7.45 | €28.12 |
| November 1996 | €7.38 | €27.86 |
| October 1996 | €6.49 | €24.49 |
| September 1996 | €7.21 | €27.20 |
| August 1996 | €7.32 | €27.61 |
| July 1996 | €6.82 | €25.72 |
| June 1996 | €7.29 | €275.08 |
| May 1996 | €6.88 | €265.87 |
| April 1996 | €5.83 | €225.22 |
| March 1996 | €5.50 | €212.19 |
| February 1996 | €5.24 | €202.47 |
| January 1996 | €6.12 | €236.22 |
| December 1995 | €6.16 | €237.75 |
| November 1995 | €6.16 | €237.75 |
| October 1995 | €6.88 | €265.87 |
| September 1995 | €7.39 | €285.30 |
| August 1995 | €7.31 | €282.23 |
| July 1995 | €7.26 | €280.19 |
| June 1995 | €7.02 | €270.98 |
| May 1995 | €6.98 | €275.59 |
| April 1995 | €6.71 | €264.85 |
| March 1995 | €6.34 | €250.53 |
| February 1995 | €7.06 | €278.65 |
| January 1995 | €7.10 | €280.19 |
| December 1994 | €7.22 | €285.30 |
| November 1994 | €6.99 | €276.10 |
| October 1994 | €6.85 | €270.47 |
| September 1994 | €7.10 | €280.19 |
| August 1994 | €7.24 | €285.81 |
| July 1994 | €7.32 | €289.19 |
| June 1994 | €7.51 | €296.55 |
| May 1994 | €7.59 | €306.26 |
| April 1994 | €7.78 | €313.93 |
| March 1994 | €7.16 | €288.88 |
| February 1994 | €6.97 | €280.96 |
VOS.DE
Price: €46.50
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.15%
Payout Ratio: 46.51%
Payout Ratio Range:
Dividend Per Share: 1.00 EUR
Earnings Per Share: 2.47 EUR
P/E Ratio: 17.12
Exchange: GER
Sector: Industrials
Industry: Railroads
Market Capitalization: 830.8 million
Average Dividend Frequency: 1
Years Paying Dividends: 6