Volkswagen AG (VOW.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | 60 |
| 23 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 22 Apr 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
| 19 Apr 2024 | 139.30 | 139.80 | 139.30 | 139.80 | 139.80 | 60 |
| 18 Apr 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
| 17 Apr 2024 | 141.10 | 141.10 | 138.60 | 138.60 | 138.60 | 26 |
| 16 Apr 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
| 15 Apr 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
| 12 Apr 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | - |
| 11 Apr 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | - |
| 10 Apr 2024 | 147.90 | 149.70 | 147.90 | 149.70 | 149.70 | 5 |
| 09 Apr 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
| 08 Apr 2024 | 148.50 | 149.20 | 148.50 | 149.20 | 149.20 | 50 |
| 05 Apr 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - |
| 04 Apr 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 03 Apr 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
| 02 Apr 2024 | 141.40 | 144.00 | 141.40 | 144.00 | 144.00 | 53 |
| 28 Mar 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - |
| 27 Mar 2024 | 140.65 | 140.65 | 140.65 | 140.65 | 140.65 | - |
| 26 Mar 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
| 25 Mar 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - |
| 22 Mar 2024 | 137.15 | 137.15 | 137.15 | 137.15 | 137.15 | - |
| 21 Mar 2024 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | - |
| 20 Mar 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | - |
| 19 Mar 2024 | 135.70 | 135.85 | 135.70 | 135.80 | 135.80 | 70 |
| 18 Mar 2024 | 133.80 | 136.20 | 132.95 | 136.20 | 136.20 | 32 |
| 15 Mar 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | - |
| 14 Mar 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
| 13 Mar 2024 | 139.00 | 141.50 | 132.50 | 132.50 | 132.50 | 230 |
| 12 Mar 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | - |
| 11 Mar 2024 | 133.30 | 133.30 | 133.00 | 133.00 | 133.00 | 20 |
| 08 Mar 2024 | 134.05 | 134.05 | 134.05 | 134.05 | 134.05 | - |
| 07 Mar 2024 | 135.65 | 135.65 | 135.65 | 135.65 | 135.65 | - |
| 06 Mar 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
| 05 Mar 2024 | 141.50 | 141.50 | 138.40 | 138.40 | 138.40 | 60 |
| 04 Mar 2024 | 140.15 | 142.35 | 140.15 | 142.35 | 142.35 | 1 |
| 01 Mar 2024 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | 150 |
| 29 Feb 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| 28 Feb 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | - |
| 27 Feb 2024 | 140.10 | 143.95 | 140.10 | 143.95 | 143.95 | 10 |
| 26 Feb 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - |
| 23 Feb 2024 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | - |
| 22 Feb 2024 | 136.60 | 139.65 | 136.60 | 139.60 | 139.60 | 100 |
| 21 Feb 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | - |
| 20 Feb 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | - |
| 19 Feb 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | 3 |
| 16 Feb 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | - |
| 15 Feb 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | - |
| 14 Feb 2024 | 134.75 | 134.75 | 134.75 | 134.75 | 134.75 | 9 |
| 13 Feb 2024 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | - |
| 12 Feb 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | - |
| 09 Feb 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - |
| 08 Feb 2024 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | - |
| 07 Feb 2024 | 130.80 | 133.05 | 130.80 | 133.05 | 133.05 | 52 |
| 06 Feb 2024 | 131.20 | 131.45 | 131.20 | 131.45 | 131.45 | 10 |
| 05 Feb 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | 9 |
| 02 Feb 2024 | 131.20 | 133.10 | 131.20 | 133.10 | 133.10 | 5 |
| 01 Feb 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | - |
| 31 Jan 2024 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | - |
| 30 Jan 2024 | 128.05 | 128.25 | 127.80 | 128.25 | 128.25 | 180 |
| 29 Jan 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - |
| 26 Jan 2024 | 124.20 | 127.35 | 124.20 | 127.35 | 127.35 | 15 |
| 25 Jan 2024 | 126.85 | 127.90 | 126.85 | 127.90 | 127.90 | 15 |
| 24 Jan 2024 | 126.10 | 127.40 | 126.10 | 126.85 | 126.85 | 61 |
| 23 Jan 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | - |
| 22 Jan 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
| 19 Jan 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | - |
| 18 Jan 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
| 17 Jan 2024 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | - |
| 16 Jan 2024 | 118.50 | 119.55 | 118.50 | 119.55 | 119.55 | 4 |
| 15 Jan 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | - |
| 12 Jan 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | - |
| 11 Jan 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
| 10 Jan 2024 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | - |
| 09 Jan 2024 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | - |
| 08 Jan 2024 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | 4 |
| 05 Jan 2024 | 116.50 | 117.80 | 116.50 | 117.80 | 117.80 | 10 |
| 04 Jan 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
| 03 Jan 2024 | 118.55 | 118.55 | 116.40 | 116.40 | 116.40 | 50 |
| 02 Jan 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
| 29 Dec 2023 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
| 28 Dec 2023 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
| 27 Dec 2023 | 120.25 | 120.25 | 118.90 | 119.25 | 119.25 | 45 |
| 22 Dec 2023 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | - |
| 21 Dec 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 20 Dec 2023 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | - |
| 19 Dec 2023 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
| 18 Dec 2023 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - |
| 15 Dec 2023 | 124.45 | 127.65 | 124.45 | 127.65 | 127.65 | 50 |
| 14 Dec 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
| 13 Dec 2023 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | - |
| 12 Dec 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 11 Dec 2023 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
| 08 Dec 2023 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | - |
| 07 Dec 2023 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 06 Dec 2023 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | - |
| 05 Dec 2023 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | - |
| 04 Dec 2023 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
| 01 Dec 2023 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - |
| 30 Nov 2023 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | - |
| *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.