UK markets closed

Volkswagen AG (VOW.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
197.50-0.50 (-0.25%)
At close: 05:35PM CEST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022198.10200.60196.60197.50197.5024,577
11 Aug 2022197.60199.40195.50198.00198.0033,434
10 Aug 2022190.00196.65187.50196.55196.5542,209
09 Aug 2022194.00195.05190.05190.25190.2537,181
08 Aug 2022195.00196.75192.15192.75192.7530,941
05 Aug 2022195.30197.10192.40193.40193.4034,174
04 Aug 2022198.90201.70194.75195.10195.1035,577
03 Aug 2022193.90197.65192.30197.45197.4536,367
02 Aug 2022193.30196.80192.20194.25194.2544,393
01 Aug 2022192.80196.70192.50195.85195.8535,795
29 Jul 2022189.50193.20186.35192.20192.2049,325
28 Jul 2022183.00187.50182.60187.50187.5048,529
27 Jul 2022183.00184.65177.80180.45180.4543,600
26 Jul 2022182.90183.95180.00182.85182.8535,286
25 Jul 2022188.95189.45182.15183.00183.0051,434
22 Jul 2022189.20191.75188.40190.50190.5030,674
21 Jul 2022192.60194.50187.80189.80189.8038,864
20 Jul 2022193.00194.60188.15193.75193.7544,046
19 Jul 2022186.05193.25184.20192.45192.4548,157
18 Jul 2022185.00189.75184.15187.20187.2035,852
15 Jul 2022179.75184.85178.00184.40184.4034,933
14 Jul 2022180.80183.50175.60178.25178.2541,470
13 Jul 2022183.45184.90178.75181.55181.5534,023
12 Jul 2022183.65183.65183.65183.65183.65-
11 Jul 2022185.65188.95181.80183.65183.6530,717
08 Jul 2022179.00189.20177.95188.70188.7067,948
07 Jul 2022172.30179.55172.10179.55179.5571,117
06 Jul 2022167.85170.45166.75169.25169.2567,828
05 Jul 2022173.20174.60162.40166.05166.0561,233
04 Jul 2022175.85176.85171.70172.15172.1526,150
01 Jul 2022173.05177.20171.35172.95172.9547,853
30 Jun 2022181.05181.10168.00173.90173.9087,301
29 Jun 2022185.00187.30182.25183.25183.2551,304
28 Jun 2022186.75193.15185.05185.60185.6082,492
27 Jun 2022182.90185.85182.15183.95183.9537,961
24 Jun 2022178.90181.55174.00180.95180.9554,076
23 Jun 2022182.25183.65177.00179.05179.0549,924
22 Jun 2022182.55185.45177.60182.65182.6571,468
21 Jun 2022186.75189.65184.15186.10186.1032,159
20 Jun 2022182.85185.75181.00185.20185.2017,134
17 Jun 2022183.90187.55180.35181.60181.6068,188
16 Jun 2022189.70189.75182.20183.30183.3057,035
15 Jun 2022193.15194.70189.15189.45189.4546,470
14 Jun 2022195.40195.80187.60191.45191.4542,232
13 Jun 2022198.75199.55191.40193.05193.0553,679
10 Jun 2022207.50208.70202.50204.00204.0047,445
09 Jun 2022212.60212.70207.80209.90209.9037,423
08 Jun 2022208.80211.90205.70211.90211.9031,058
07 Jun 2022209.20210.10206.40208.60208.6024,276
06 Jun 2022213.30215.70210.90211.60211.6026,557
03 Jun 2022216.10217.00209.40210.10210.1022,185
02 Jun 2022215.20215.20215.20215.20215.20-
01 Jun 2022211.00216.20209.60215.20215.2041,555
31 May 2022207.40212.10205.20209.40209.40262,513
30 May 2022193.70193.70193.70193.70193.70-
27 May 2022193.70193.70193.70193.70193.70-
26 May 2022186.25193.95185.40193.70193.7046,249
25 May 2022183.45183.45183.45183.45183.45-
24 May 2022185.95189.05182.30183.45183.4557,747
23 May 2022188.80190.30185.25189.15189.1537,979
20 May 2022188.60192.25184.45184.75184.7548,747
19 May 2022186.50186.80181.95186.25186.2560,954
18 May 2022191.75193.45188.85189.00189.0031,333
17 May 2022192.10194.55190.05191.80191.8033,782
16 May 2022192.10195.05189.25191.05191.0555,114
13 May 2022197.75197.75197.75197.75197.75-
13 May 20227.5 Dividend
12 May 2022191.25198.90190.25197.75190.2566,353
11 May 2022192.20199.35191.05197.50190.0174,586
10 May 2022191.10196.40189.70189.80182.6060,996
09 May 2022201.80202.50190.80190.80183.5669,196
06 May 2022200.00200.00200.00200.00192.41-
05 May 2022208.00212.80200.00200.00192.4155,165
04 May 2022210.40211.20203.20204.50196.7439,041
03 May 2022206.30209.20204.40206.60198.7642,261
02 May 2022209.60210.50191.60204.00196.2637,613
29 Apr 2022212.30214.30207.70209.20201.2737,860
28 Apr 2022208.30213.80208.00209.90201.94-
27 Apr 2022203.40203.40203.40203.40195.69-
26 Apr 2022215.60215.90203.40203.40195.6944,197
25 Apr 2022211.00214.10208.00209.90201.9435,453
22 Apr 2022217.40220.30213.70214.70206.5629,205
21 Apr 2022216.10216.10216.10216.10207.90-
20 Apr 2022217.60217.80212.90216.10207.9028,085
19 Apr 2022208.50217.30207.10214.60206.4642,418
14 Apr 2022210.70216.30208.00209.50201.5547,042
13 Apr 2022208.60210.20205.00210.20202.2355,600
12 Apr 2022210.00214.10208.20210.80202.8145,064
11 Apr 2022215.50216.80212.30213.80205.6929,555
08 Apr 2022217.10221.10213.30217.10208.8733,941
07 Apr 2022215.00218.60212.80213.80205.6928,791
06 Apr 2022223.20225.30211.60213.60205.5047,531
05 Apr 2022229.30233.40222.80224.00215.5038,841
04 Apr 2022231.10231.90225.80228.50219.8336,680
01 Apr 2022225.80232.80224.00228.20219.5543,187
31 Mar 2022237.00237.00225.60226.20217.6258,036
30 Mar 2022238.00238.40231.20234.00225.1340,572
29 Mar 2022226.00240.00222.60238.40229.3669,686
28 Mar 2022220.20224.80220.00221.80213.3935,109
25 Mar 2022224.00224.00217.80218.00209.7329,739
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...