Volkswagen AG (VOW.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 198.10 | 200.60 | 196.60 | 197.50 | 197.50 | 24,577 |
| 11 Aug 2022 | 197.60 | 199.40 | 195.50 | 198.00 | 198.00 | 33,434 |
| 10 Aug 2022 | 190.00 | 196.65 | 187.50 | 196.55 | 196.55 | 42,209 |
| 09 Aug 2022 | 194.00 | 195.05 | 190.05 | 190.25 | 190.25 | 37,181 |
| 08 Aug 2022 | 195.00 | 196.75 | 192.15 | 192.75 | 192.75 | 30,941 |
| 05 Aug 2022 | 195.30 | 197.10 | 192.40 | 193.40 | 193.40 | 34,174 |
| 04 Aug 2022 | 198.90 | 201.70 | 194.75 | 195.10 | 195.10 | 35,577 |
| 03 Aug 2022 | 193.90 | 197.65 | 192.30 | 197.45 | 197.45 | 36,367 |
| 02 Aug 2022 | 193.30 | 196.80 | 192.20 | 194.25 | 194.25 | 44,393 |
| 01 Aug 2022 | 192.80 | 196.70 | 192.50 | 195.85 | 195.85 | 35,795 |
| 29 Jul 2022 | 189.50 | 193.20 | 186.35 | 192.20 | 192.20 | 49,325 |
| 28 Jul 2022 | 183.00 | 187.50 | 182.60 | 187.50 | 187.50 | 48,529 |
| 27 Jul 2022 | 183.00 | 184.65 | 177.80 | 180.45 | 180.45 | 43,600 |
| 26 Jul 2022 | 182.90 | 183.95 | 180.00 | 182.85 | 182.85 | 35,286 |
| 25 Jul 2022 | 188.95 | 189.45 | 182.15 | 183.00 | 183.00 | 51,434 |
| 22 Jul 2022 | 189.20 | 191.75 | 188.40 | 190.50 | 190.50 | 30,674 |
| 21 Jul 2022 | 192.60 | 194.50 | 187.80 | 189.80 | 189.80 | 38,864 |
| 20 Jul 2022 | 193.00 | 194.60 | 188.15 | 193.75 | 193.75 | 44,046 |
| 19 Jul 2022 | 186.05 | 193.25 | 184.20 | 192.45 | 192.45 | 48,157 |
| 18 Jul 2022 | 185.00 | 189.75 | 184.15 | 187.20 | 187.20 | 35,852 |
| 15 Jul 2022 | 179.75 | 184.85 | 178.00 | 184.40 | 184.40 | 34,933 |
| 14 Jul 2022 | 180.80 | 183.50 | 175.60 | 178.25 | 178.25 | 41,470 |
| 13 Jul 2022 | 183.45 | 184.90 | 178.75 | 181.55 | 181.55 | 34,023 |
| 12 Jul 2022 | 183.65 | 183.65 | 183.65 | 183.65 | 183.65 | - |
| 11 Jul 2022 | 185.65 | 188.95 | 181.80 | 183.65 | 183.65 | 30,717 |
| 08 Jul 2022 | 179.00 | 189.20 | 177.95 | 188.70 | 188.70 | 67,948 |
| 07 Jul 2022 | 172.30 | 179.55 | 172.10 | 179.55 | 179.55 | 71,117 |
| 06 Jul 2022 | 167.85 | 170.45 | 166.75 | 169.25 | 169.25 | 67,828 |
| 05 Jul 2022 | 173.20 | 174.60 | 162.40 | 166.05 | 166.05 | 61,233 |
| 04 Jul 2022 | 175.85 | 176.85 | 171.70 | 172.15 | 172.15 | 26,150 |
| 01 Jul 2022 | 173.05 | 177.20 | 171.35 | 172.95 | 172.95 | 47,853 |
| 30 Jun 2022 | 181.05 | 181.10 | 168.00 | 173.90 | 173.90 | 87,301 |
| 29 Jun 2022 | 185.00 | 187.30 | 182.25 | 183.25 | 183.25 | 51,304 |
| 28 Jun 2022 | 186.75 | 193.15 | 185.05 | 185.60 | 185.60 | 82,492 |
| 27 Jun 2022 | 182.90 | 185.85 | 182.15 | 183.95 | 183.95 | 37,961 |
| 24 Jun 2022 | 178.90 | 181.55 | 174.00 | 180.95 | 180.95 | 54,076 |
| 23 Jun 2022 | 182.25 | 183.65 | 177.00 | 179.05 | 179.05 | 49,924 |
| 22 Jun 2022 | 182.55 | 185.45 | 177.60 | 182.65 | 182.65 | 71,468 |
| 21 Jun 2022 | 186.75 | 189.65 | 184.15 | 186.10 | 186.10 | 32,159 |
| 20 Jun 2022 | 182.85 | 185.75 | 181.00 | 185.20 | 185.20 | 17,134 |
| 17 Jun 2022 | 183.90 | 187.55 | 180.35 | 181.60 | 181.60 | 68,188 |
| 16 Jun 2022 | 189.70 | 189.75 | 182.20 | 183.30 | 183.30 | 57,035 |
| 15 Jun 2022 | 193.15 | 194.70 | 189.15 | 189.45 | 189.45 | 46,470 |
| 14 Jun 2022 | 195.40 | 195.80 | 187.60 | 191.45 | 191.45 | 42,232 |
| 13 Jun 2022 | 198.75 | 199.55 | 191.40 | 193.05 | 193.05 | 53,679 |
| 10 Jun 2022 | 207.50 | 208.70 | 202.50 | 204.00 | 204.00 | 47,445 |
| 09 Jun 2022 | 212.60 | 212.70 | 207.80 | 209.90 | 209.90 | 37,423 |
| 08 Jun 2022 | 208.80 | 211.90 | 205.70 | 211.90 | 211.90 | 31,058 |
| 07 Jun 2022 | 209.20 | 210.10 | 206.40 | 208.60 | 208.60 | 24,276 |
| 06 Jun 2022 | 213.30 | 215.70 | 210.90 | 211.60 | 211.60 | 26,557 |
| 03 Jun 2022 | 216.10 | 217.00 | 209.40 | 210.10 | 210.10 | 22,185 |
| 02 Jun 2022 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | - |
| 01 Jun 2022 | 211.00 | 216.20 | 209.60 | 215.20 | 215.20 | 41,555 |
| 31 May 2022 | 207.40 | 212.10 | 205.20 | 209.40 | 209.40 | 262,513 |
| 30 May 2022 | 193.70 | 193.70 | 193.70 | 193.70 | 193.70 | - |
| 27 May 2022 | 193.70 | 193.70 | 193.70 | 193.70 | 193.70 | - |
| 26 May 2022 | 186.25 | 193.95 | 185.40 | 193.70 | 193.70 | 46,249 |
| 25 May 2022 | 183.45 | 183.45 | 183.45 | 183.45 | 183.45 | - |
| 24 May 2022 | 185.95 | 189.05 | 182.30 | 183.45 | 183.45 | 57,747 |
| 23 May 2022 | 188.80 | 190.30 | 185.25 | 189.15 | 189.15 | 37,979 |
| 20 May 2022 | 188.60 | 192.25 | 184.45 | 184.75 | 184.75 | 48,747 |
| 19 May 2022 | 186.50 | 186.80 | 181.95 | 186.25 | 186.25 | 60,954 |
| 18 May 2022 | 191.75 | 193.45 | 188.85 | 189.00 | 189.00 | 31,333 |
| 17 May 2022 | 192.10 | 194.55 | 190.05 | 191.80 | 191.80 | 33,782 |
| 16 May 2022 | 192.10 | 195.05 | 189.25 | 191.05 | 191.05 | 55,114 |
| 13 May 2022 | 197.75 | 197.75 | 197.75 | 197.75 | 197.75 | - |
| 13 May 2022 | 7.5 Dividend | |||||
| 12 May 2022 | 191.25 | 198.90 | 190.25 | 197.75 | 190.25 | 66,353 |
| 11 May 2022 | 192.20 | 199.35 | 191.05 | 197.50 | 190.01 | 74,586 |
| 10 May 2022 | 191.10 | 196.40 | 189.70 | 189.80 | 182.60 | 60,996 |
| 09 May 2022 | 201.80 | 202.50 | 190.80 | 190.80 | 183.56 | 69,196 |
| 06 May 2022 | 200.00 | 200.00 | 200.00 | 200.00 | 192.41 | - |
| 05 May 2022 | 208.00 | 212.80 | 200.00 | 200.00 | 192.41 | 55,165 |
| 04 May 2022 | 210.40 | 211.20 | 203.20 | 204.50 | 196.74 | 39,041 |
| 03 May 2022 | 206.30 | 209.20 | 204.40 | 206.60 | 198.76 | 42,261 |
| 02 May 2022 | 209.60 | 210.50 | 191.60 | 204.00 | 196.26 | 37,613 |
| 29 Apr 2022 | 212.30 | 214.30 | 207.70 | 209.20 | 201.27 | 37,860 |
| 28 Apr 2022 | 208.30 | 213.80 | 208.00 | 209.90 | 201.94 | - |
| 27 Apr 2022 | 203.40 | 203.40 | 203.40 | 203.40 | 195.69 | - |
| 26 Apr 2022 | 215.60 | 215.90 | 203.40 | 203.40 | 195.69 | 44,197 |
| 25 Apr 2022 | 211.00 | 214.10 | 208.00 | 209.90 | 201.94 | 35,453 |
| 22 Apr 2022 | 217.40 | 220.30 | 213.70 | 214.70 | 206.56 | 29,205 |
| 21 Apr 2022 | 216.10 | 216.10 | 216.10 | 216.10 | 207.90 | - |
| 20 Apr 2022 | 217.60 | 217.80 | 212.90 | 216.10 | 207.90 | 28,085 |
| 19 Apr 2022 | 208.50 | 217.30 | 207.10 | 214.60 | 206.46 | 42,418 |
| 14 Apr 2022 | 210.70 | 216.30 | 208.00 | 209.50 | 201.55 | 47,042 |
| 13 Apr 2022 | 208.60 | 210.20 | 205.00 | 210.20 | 202.23 | 55,600 |
| 12 Apr 2022 | 210.00 | 214.10 | 208.20 | 210.80 | 202.81 | 45,064 |
| 11 Apr 2022 | 215.50 | 216.80 | 212.30 | 213.80 | 205.69 | 29,555 |
| 08 Apr 2022 | 217.10 | 221.10 | 213.30 | 217.10 | 208.87 | 33,941 |
| 07 Apr 2022 | 215.00 | 218.60 | 212.80 | 213.80 | 205.69 | 28,791 |
| 06 Apr 2022 | 223.20 | 225.30 | 211.60 | 213.60 | 205.50 | 47,531 |
| 05 Apr 2022 | 229.30 | 233.40 | 222.80 | 224.00 | 215.50 | 38,841 |
| 04 Apr 2022 | 231.10 | 231.90 | 225.80 | 228.50 | 219.83 | 36,680 |
| 01 Apr 2022 | 225.80 | 232.80 | 224.00 | 228.20 | 219.55 | 43,187 |
| 31 Mar 2022 | 237.00 | 237.00 | 225.60 | 226.20 | 217.62 | 58,036 |
| 30 Mar 2022 | 238.00 | 238.40 | 231.20 | 234.00 | 225.13 | 40,572 |
| 29 Mar 2022 | 226.00 | 240.00 | 222.60 | 238.40 | 229.36 | 69,686 |
| 28 Mar 2022 | 220.20 | 224.80 | 220.00 | 221.80 | 213.39 | 35,109 |
| 25 Mar 2022 | 224.00 | 224.00 | 217.80 | 218.00 | 209.73 | 29,739 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
