UK markets closed

Volkswagen AG (VOW.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
145.60-0.50 (-0.34%)
At close: 05:35PM CEST
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2024146.20147.80145.60145.60145.6026,266
12 Apr 2024147.60148.70145.50146.10146.1024,480
11 Apr 2024147.00148.00145.50146.60146.6022,929
10 Apr 2024149.80150.70146.40147.00147.0032,803
09 Apr 2024149.00149.50147.60147.60147.6027,962
08 Apr 2024149.10151.10148.60148.80148.8026,841
05 Apr 2024148.60150.70147.60148.70148.7051,595
04 Apr 2024147.20152.50147.00151.50151.5071,358
03 Apr 2024144.00147.40143.50147.30147.3040,717
02 Apr 2024142.70144.50142.40143.50143.5057,904
28 Mar 2024140.70142.15140.35141.60141.6049,207
27 Mar 2024140.50141.10139.15140.90140.9027,342
26 Mar 2024139.50140.85138.45140.35140.3537,782
25 Mar 2024137.60139.65137.50139.55139.5524,330
22 Mar 2024136.10138.00135.00137.60137.6043,880
21 Mar 2024138.75140.00137.20137.40137.4025,099
20 Mar 2024137.55138.00136.20137.65137.6526,598
19 Mar 2024135.80138.35135.20138.20138.2045,678
18 Mar 2024132.15136.40132.15136.25136.2595,483
15 Mar 2024130.70133.70130.70131.90131.9083,158
14 Mar 2024132.80133.30130.10130.80130.8074,135
13 Mar 2024140.00140.20132.20132.20132.2081,908
12 Mar 2024135.30138.65133.30138.35138.3542,658
11 Mar 2024133.75135.10133.10135.10135.1037,146
08 Mar 2024134.05135.80133.40134.30134.3032,388
07 Mar 2024134.90135.40133.20134.90134.9038,560
06 Mar 2024138.60139.05135.90136.45136.4547,456
05 Mar 2024141.40141.50136.65138.80138.8053,480
04 Mar 2024139.85143.15139.80142.50142.5055,049
01 Mar 2024146.30147.90133.50139.90139.90113,427
29 Feb 2024145.25146.55144.65145.25145.25141,450
28 Feb 2024144.00145.55143.45145.55145.5541,335
27 Feb 2024140.70143.95140.35143.80143.8034,953
26 Feb 2024141.00141.60138.85140.70140.7030,697
23 Feb 2024139.35141.35139.30141.35141.3535,018
22 Feb 2024137.30139.90136.90139.20139.2054,831
21 Feb 2024134.20137.10133.70136.75136.7539,848
20 Feb 2024136.05136.30133.75134.20134.2030,553
19 Feb 2024135.25137.15135.10136.10136.1026,270
16 Feb 2024136.00137.30135.60135.75135.7525,492
15 Feb 2024133.55136.00133.55135.05135.0528,653
14 Feb 2024134.55134.55133.00133.00133.0024,532
13 Feb 2024136.10137.25134.35134.50134.5027,755
12 Feb 2024134.30136.55134.25136.40136.4034,770
09 Feb 2024133.10134.65132.75133.55133.5532,073
08 Feb 2024131.95133.35131.85132.85132.8527,721
07 Feb 2024131.40133.75131.35131.35131.3534,426
06 Feb 2024131.80132.20129.80131.20131.2043,047
05 Feb 2024131.85133.00131.10131.60131.6029,151
02 Feb 2024131.95134.05131.60131.85131.8550,255
01 Feb 2024131.60133.95130.40130.70130.7058,182
31 Jan 2024128.15132.05127.60131.60131.6068,084
30 Jan 2024128.05129.15126.65128.15128.1548,348
29 Jan 2024127.55128.05125.40128.00128.0036,522
26 Jan 2024124.50128.30123.95127.65127.6552,016
25 Jan 2024126.75127.25124.40124.90124.9040,977
24 Jan 2024128.00129.30126.40127.60127.6057,708
23 Jan 2024118.40126.75118.40125.65125.65114,929
22 Jan 2024116.70118.95116.70117.60117.6026,138
19 Jan 2024117.65117.85115.45116.25116.2567,501
18 Jan 2024116.45117.70115.75117.25117.2547,256
17 Jan 2024117.35117.75115.75116.55116.5557,113
16 Jan 2024118.75119.75118.50119.45119.4529,902
15 Jan 2024120.45121.05118.75119.40119.4036,982
12 Jan 2024122.70123.65120.40120.45120.4551,924
11 Jan 2024123.80126.30123.05123.30123.3066,606
10 Jan 2024122.40123.85122.40122.60122.6074,262
09 Jan 2024121.55122.65120.85122.40122.4052,107
08 Jan 2024119.20121.80118.65121.80121.8079,780
05 Jan 2024117.00119.80116.50119.60119.6049,834
04 Jan 2024116.00117.45115.40117.15117.1537,342
03 Jan 2024118.45119.10115.05115.35115.3571,403
02 Jan 2024119.00120.50117.35118.85118.8553,573
29 Dec 2023116.65118.45116.40118.45118.4529,619
28 Dec 2023119.70119.70116.65116.65116.6556,117
27 Dec 2023119.60119.95118.70119.50119.5054,551
22 Dec 2023119.80121.00119.60119.60119.6030,558
21 Dec 2023120.55120.60119.40119.75119.7540,447
20 Dec 2023123.50124.40122.30122.30122.3033,346
19 Dec 2023122.30123.90122.15123.15123.1567,383
18 Dec 2023123.95124.15121.35122.85122.8571,037
15 Dec 2023125.00128.10124.10124.60124.6091,227
14 Dec 2023124.95127.20124.15124.90124.9065,586
13 Dec 2023124.05124.80123.45123.45123.4538,142
12 Dec 2023124.45126.00123.75123.75123.7547,290
11 Dec 2023124.50125.40123.50124.15124.1541,217
08 Dec 2023123.75125.35122.85124.60124.6034,846
07 Dec 2023123.15124.50122.60123.90123.9064,590
06 Dec 2023120.95125.70120.95124.35124.3574,071
05 Dec 2023118.20120.00117.65120.00120.0051,178
04 Dec 2023118.15119.70118.15119.25119.2527,726
01 Dec 2023119.35119.55117.60118.50118.5030,237
30 Nov 2023119.95120.20118.20119.00119.0080,064
29 Nov 2023117.05120.10116.70119.45119.4539,943
28 Nov 2023117.15118.00116.75117.95117.9533,620
27 Nov 2023119.00119.40118.05118.20118.2024,413
24 Nov 2023117.85119.60117.00119.45119.4518,569
23 Nov 2023117.15119.20117.15118.30118.3024,069
22 Nov 2023117.30118.65117.15117.70117.7018,603
21 Nov 2023119.90120.25117.40117.40117.4039,458
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...