UK markets open in 6 hours 17 minutes

Volkswagen AG (VOW.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
113.80+1.20 (+1.07%)
At close: 05:35PM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 2024113.00114.30112.80113.80113.8056,548
19 Jun 2024113.70113.90112.60112.60112.60-
18 Jun 2024114.50114.90113.00113.60113.6067,396
17 Jun 2024113.50114.20112.70113.60113.6067,600
14 Jun 2024115.00115.60112.00112.40112.4087,211
13 Jun 2024118.90118.90114.70114.80114.8094,197
12 Jun 2024120.80120.80117.20119.80119.8093,088
11 Jun 2024123.20123.60120.50121.10121.1046,901
10 Jun 2024124.60124.70122.30123.00123.0032,140
07 Jun 2024125.40125.50123.10124.70124.7062,953
06 Jun 2024128.30128.30125.80125.90125.9044,499
05 Jun 2024129.10130.10128.10128.30128.3034,224
04 Jun 2024130.00130.50128.70129.00129.0041,750
03 Jun 2024132.50133.30130.80130.80130.8040,247
31 May 2024131.80132.80130.20131.10131.1089,667
30 May 2024131.00134.60131.00131.60131.6057,602
30 May 20249 Dividend
29 May 2024142.50142.70138.50139.00130.0066,242
28 May 2024141.40144.00141.00143.00133.7453,021
27 May 2024139.90141.60139.60141.10131.9619,615
24 May 2024137.00139.40136.40139.40130.3723,831
23 May 2024138.20140.00138.00138.00129.0630,776
22 May 2024137.90138.70136.40137.70128.7852,156
21 May 2024137.70138.70137.10138.70129.7241,443
20 May 2024139.20139.90137.90138.00129.0640,132
17 May 2024139.50140.40138.90140.40131.3143,413
16 May 2024141.20141.60139.00139.60130.5644,530
15 May 2024143.70144.20140.60141.50132.3436,270
14 May 2024139.00143.30139.00142.70133.4646,138
13 May 2024135.80139.30135.40138.70129.7258,717
10 May 2024135.50136.00134.50134.90126.1736,995
09 May 2024134.30135.90134.20135.80127.0120,482
08 May 2024134.70134.70133.00134.30125.6046,634
07 May 2024135.20136.40134.90136.10127.2935,719
06 May 2024134.00135.70133.70134.70125.9826,857
03 May 2024132.40134.40132.20133.20124.5825,934
02 May 2024133.40134.50131.40132.10123.5545,481
30 Apr 2024139.00139.00132.50132.80124.2085,126
29 Apr 2024139.30140.90139.30139.70130.6541,094
26 Apr 2024138.00140.40138.00139.30130.2823,570
25 Apr 2024139.40139.70136.00137.10128.2227,035
24 Apr 2024140.70140.70139.00139.30130.2824,760
23 Apr 2024140.70140.90138.80140.20131.1220,382
22 Apr 2024141.50141.50138.30139.80130.7530,111
19 Apr 2024140.30141.50138.90141.30132.1525,873
18 Apr 2024141.70142.30140.10141.40132.2423,352
17 Apr 2024139.90141.50138.30141.10131.9630,205
16 Apr 2024143.60144.30141.40141.70132.5337,118
15 Apr 2024146.20147.80145.60145.60136.1726,266
12 Apr 2024147.60148.70145.50146.10136.6424,480
11 Apr 2024147.00148.00145.50146.60137.1122,929
10 Apr 2024149.80150.70146.40147.00137.4832,803
09 Apr 2024149.00149.50147.60147.60138.0427,962
08 Apr 2024149.10151.10148.60148.80139.1726,841
05 Apr 2024148.60150.70147.60148.70139.0751,595
04 Apr 2024147.20152.50147.00151.50141.6971,358
03 Apr 2024144.00147.40143.50147.30137.7640,717
02 Apr 2024142.70144.50142.40143.50134.2157,904
28 Mar 2024140.70142.15140.35141.60132.4349,207
27 Mar 2024140.50141.10139.15140.90131.7827,342
26 Mar 2024139.50140.85138.45140.35131.2637,782
25 Mar 2024137.60139.65137.50139.55130.5124,330
22 Mar 2024136.10138.00135.00137.60128.6943,880
21 Mar 2024138.75140.00137.20137.40128.5025,099
20 Mar 2024137.55138.00136.20137.65128.7426,598
19 Mar 2024135.80138.35135.20138.20129.2545,678
18 Mar 2024132.15136.40132.15136.25127.4395,483
15 Mar 2024130.70133.70130.70131.90123.3683,158
14 Mar 2024132.80133.30130.10130.80122.3374,135
13 Mar 2024140.00140.20132.20132.20123.6481,908
12 Mar 2024135.30138.65133.30138.35129.3942,658
11 Mar 2024133.75135.10133.10135.10126.3537,146
08 Mar 2024134.05135.80133.40134.30125.6032,388
07 Mar 2024134.90135.40133.20134.90126.1738,560
06 Mar 2024138.60139.05135.90136.45127.6247,456
05 Mar 2024141.40141.50136.65138.80129.8153,480
04 Mar 2024139.85143.15139.80142.50133.2755,049
01 Mar 2024146.30147.90133.50139.90130.84113,427
29 Feb 2024145.25146.55144.65145.25135.85141,450
28 Feb 2024144.00145.55143.45145.55136.1341,335
27 Feb 2024140.70143.95140.35143.80134.4934,953
26 Feb 2024141.00141.60138.85140.70131.5930,697
23 Feb 2024139.35141.35139.30141.35132.2035,018
22 Feb 2024137.30139.90136.90139.20130.1954,831
21 Feb 2024134.20137.10133.70136.75127.9039,848
20 Feb 2024136.05136.30133.75134.20125.5130,553
19 Feb 2024135.25137.15135.10136.10127.2926,270
16 Feb 2024136.00137.30135.60135.75126.9625,492
15 Feb 2024133.55136.00133.55135.05126.3128,653
14 Feb 2024134.55134.55133.00133.00124.3924,532
13 Feb 2024136.10137.25134.35134.50125.7927,755
12 Feb 2024134.30136.55134.25136.40127.5734,770
09 Feb 2024133.10134.65132.75133.55124.9032,073
08 Feb 2024131.95133.35131.85132.85124.2527,721
07 Feb 2024131.40133.75131.35131.35122.8534,426
06 Feb 2024131.80132.20129.80131.20122.7143,047
05 Feb 2024131.85133.00131.10131.60123.0829,151
02 Feb 2024131.95134.05131.60131.85123.3150,255
01 Feb 2024131.60133.95130.40130.70122.2458,182
31 Jan 2024128.15132.05127.60131.60123.0868,084
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...