Singapore markets close in 2 hours 8 minutes
Straits Times Index
3,334.24 -9.11 (-0.27%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,738.50 +22.03 (+0.12%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,487.19 +867.61 (+1.43%) CMC Crypto 200
1,282.51 -1.32 (-0.10%)
voestalpine AG (VAS.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 2 |
| 27 Jun 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 26 Jun 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 25 Jun 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 24 Jun 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 21 Jun 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 20 Jun 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 19 Jun 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 18 Jun 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 17 Jun 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 14 Jun 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 13 Jun 2024 | 25.58 | 25.62 | 25.58 | 25.62 | 25.62 | 2 |
| 12 Jun 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 11 Jun 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 10 Jun 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 07 Jun 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 06 Jun 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 05 Jun 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 04 Jun 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 03 Jun 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 31 May 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 30 May 2024 | 26.08 | 26.34 | 26.08 | 26.34 | 26.34 | 50 |
| 29 May 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 28 May 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 27 May 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 24 May 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 23 May 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 22 May 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 21 May 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 20 May 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 17 May 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 16 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 15 May 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 14 May 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 13 May 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 10 May 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 09 May 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 08 May 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 07 May 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 06 May 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 03 May 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 02 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 30 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 29 Apr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 26 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 25 Apr 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 24 Apr 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 23 Apr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 22 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 19 Apr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 18 Apr 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 17 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 16 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 15 Apr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 12 Apr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 11 Apr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 10 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 09 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 08 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 05 Apr 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 04 Apr 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 03 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 02 Apr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 28 Mar 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 27 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 26 Mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 25 Mar 2024 | 25.46 | 25.90 | 25.46 | 25.90 | 25.90 | 200 |
| 22 Mar 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 21 Mar 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 20 Mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 19 Mar 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 18 Mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 15 Mar 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 14 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 13 Mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 12 Mar 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 11 Mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 08 Mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 07 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 06 Mar 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 05 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 04 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 01 Mar 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 29 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 28 Feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 27 Feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 26 Feb 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 23 Feb 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 22 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 21 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 20 Feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 546 |
| 19 Feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 16 Feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 15 Feb 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 14 Feb 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 13 Feb 2024 | 25.62 | 25.62 | 25.20 | 25.20 | 25.20 | 662 |
| 12 Feb 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 09 Feb 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 08 Feb 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 07 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.