UK markets close in 4 hours

Volkswagen AG (1VOW3.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
113.55-1.25 (-1.09%)
As of 01:03PM CEST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 2024114.50114.50112.90113.55113.555,558
03 Jun 2024115.95116.20114.40114.80114.803,396
31 May 2024114.80115.00113.50115.00115.007,597
30 May 2024112.70115.80112.25114.00114.0023,975
30 May 20249.06 Dividend
29 May 2024122.30123.50120.40120.70111.6412,104
28 May 2024121.05123.80120.55123.25114.0023,437
27 May 2024119.55121.10119.10121.00111.924,410
24 May 2024117.50119.00117.30119.00110.073,630
23 May 2024118.80119.80117.95118.05109.192,353
22 May 2024118.20118.75116.90118.45109.563,275
21 May 2024118.40119.65118.35119.50110.533,329
20 May 2024119.65120.35118.95119.30110.357,307
17 May 2024------
16 May 2024120.50121.15119.80120.00110.993,885
15 May 2024122.50122.70120.70121.00111.926,847
14 May 2024120.05123.20119.60122.25113.0719,370
13 May 2024117.50119.30117.50119.00110.074,304
10 May 2024117.75118.00116.70116.95108.177,087
09 May 2024117.60118.10117.40118.00109.145,580
08 May 2024118.05118.10116.60117.25108.4512,497
07 May 2024117.85118.70117.25118.70109.7910,417
06 May 2024116.45118.05116.30117.00108.224,257
03 May 2024114.85117.00114.85115.75107.064,122
02 May 2024116.00116.60114.30114.70106.0912,495
30 Apr 2024119.90119.90114.50114.85106.2321,907
29 Apr 2024120.25121.25120.20120.60111.554,318
26 Apr 2024119.70120.60119.45120.15111.131,830
25 Apr 2024120.40120.40117.50118.55109.652,891
24 Apr 2024121.65122.15119.80122.15112.989,513
23 Apr 2024122.00122.00120.40121.20112.109,464
22 Apr 2024121.50121.95119.80121.25112.157,670
19 Apr 2024120.30121.50120.00121.35112.242,549
18 Apr 2024121.75123.20121.00122.20113.031,702
17 Apr 2024120.15121.40119.80120.95111.876,598
16 Apr 2024122.10122.25120.10120.55111.509,914
15 Apr 2024123.25125.35123.25123.55114.285,113
12 Apr 2024123.70125.50123.10123.40114.143,937
11 Apr 2024124.50125.00122.45122.85113.634,738
10 Apr 2024125.60126.75123.35124.15114.836,090
09 Apr 2024125.80126.00124.40124.50115.155,592
08 Apr 2024126.90127.85126.15126.25116.7710,523
05 Apr 2024126.05127.75125.70126.10116.638,789
04 Apr 2024125.20128.50125.15128.20118.5818,305
03 Apr 2024123.15125.90122.80125.10115.7133,638
02 Apr 2024124.15124.15122.10122.55113.356,993
28 Mar 2024122.24123.30121.84122.50113.306,279
27 Mar 2024120.48122.00120.24122.00112.845,792
26 Mar 2024119.28121.78119.10121.38112.279,794
25 Mar 2024117.90119.44117.90119.28110.337,938
22 Mar 2024116.96118.00116.76117.84108.996,540
21 Mar 2024118.96119.30117.00118.00109.144,050
20 Mar 2024116.98117.50116.20117.50108.685,670
19 Mar 2024115.60117.54115.56117.44108.629,038
18 Mar 2024114.78115.70114.30115.48106.816,007
15 Mar 2024113.58114.90113.46113.92105.376,410
14 Mar 2024114.78114.78112.40112.50104.0614,419
13 Mar 2024120.98121.14114.00114.48105.8938,186
12 Mar 2024117.64121.40115.60121.18112.0814,533
11 Mar 2024116.50117.50115.96117.50108.686,265
08 Mar 2024116.58117.26115.26116.70107.944,654
07 Mar 2024116.50116.78114.78116.60107.859,281
06 Mar 2024119.40119.64116.50116.80108.0311,438
05 Mar 2024120.60120.60118.10119.40110.4415,637
04 Mar 2024119.50121.26119.42120.84111.776,675
01 Mar 2024125.90128.00118.56119.40110.4435,614
29 Feb 2024126.18126.46124.80125.26115.8613,535
28 Feb 2024123.84125.82123.84125.72116.2813,713
27 Feb 2024122.88124.40122.58124.24114.916,705
26 Feb 2024124.16124.16122.46123.20113.958,392
23 Feb 2024122.70124.00122.70123.88114.5815,127
22 Feb 2024120.14123.50120.02122.70113.4918,907
21 Feb 2024118.48120.28118.26119.56110.5916,174
20 Feb 2024119.76120.46117.56118.24109.366,208
19 Feb 2024119.44120.14119.44119.54110.572,215
16 Feb 2024119.94120.76119.54119.64110.665,402
15 Feb 2024118.46119.60118.18119.12110.183,171
14 Feb 2024118.12118.72117.16117.52108.704,913
13 Feb 2024119.62120.70118.20118.72109.815,561
12 Feb 2024118.82120.20118.40119.76110.7711,503
09 Feb 2024118.96120.12118.50118.54109.647,078
08 Feb 2024118.54118.88117.70118.58109.683,776
07 Feb 2024118.26120.00117.84117.98109.125,650
06 Feb 2024119.70119.70116.64118.08109.226,110
05 Feb 2024120.10120.12118.50118.86109.944,174
02 Feb 2024119.00120.86119.00119.96110.964,737
01 Feb 2024119.46120.32118.22118.56109.664,287
31 Jan 2024116.34120.54116.34119.98110.9714,958
30 Jan 2024116.56117.48115.12116.54107.795,799
29 Jan 2024115.56115.84114.56115.50106.831,771
26 Jan 2024114.90115.78113.92115.42106.763,766
25 Jan 2024115.70115.90113.44114.22105.657,753
24 Jan 2024------
23 Jan 2024------
22 Jan 2024107.28108.40107.26107.8099.714,286
19 Jan 2024108.26108.86106.34106.6698.654,175
18 Jan 2024108.90109.40108.20108.50100.363,412
17 Jan 2024110.44110.44107.82108.74100.587,226
16 Jan 2024111.26111.44110.36111.46103.092,606
15 Jan 2024112.28112.34110.72111.74103.352,956
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...