VOW.DE - Volkswagen Aktiengesellschaft

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
28 May 2020154.20154.90146.90149.20149.2061,210
27 May 2020145.60154.70145.20152.30152.30135,602
26 May 2020140.90146.40140.20145.00145.0074,702
25 May 2020141.80142.30138.20140.10140.1034,622
22 May 2020136.70142.30135.90139.90139.9048,750
21 May 2020140.10141.80138.20139.70139.7027,451
20 May 2020137.90141.50135.50141.10141.1068,318
19 May 2020139.00140.60135.70138.40138.4092,146
18 May 2020133.40139.00133.40138.20138.2075,283
15 May 2020129.20132.50128.10130.40130.4061,537
14 May 2020128.40130.40123.90128.00128.0087,195
13 May 2020135.50135.90130.10130.50130.5089,183
12 May 2020137.00138.60136.30137.50137.5051,401
11 May 2020140.00140.50136.10138.40138.4053,447
08 May 2020136.30139.00134.50139.00139.0063,776
07 May 2020135.10137.40133.40135.30135.3081,041
06 May 2020136.00136.60133.30134.70134.7080,041
05 May 2020130.10135.90130.10135.50135.5064,202
04 May 2020133.80134.40128.20128.20128.20131,797
30 Apr 2020147.30148.90136.10136.30136.30146,079
29 Apr 2020137.50147.60137.10146.30146.30106,958
28 Apr 2020132.80139.00132.40137.30137.3073,248
27 Apr 2020132.80133.30130.80132.90132.9052,547
24 Apr 2020129.00131.00127.20128.00128.0034,516
23 Apr 2020129.90132.40128.40131.30131.3043,386
22 Apr 2020130.00130.20128.10128.70128.7046,835
21 Apr 2020134.30134.40128.40128.40128.4090,343
20 Apr 2020136.00137.80133.80137.50137.50124,269
17 Apr 2020135.00136.30132.50134.50134.50111,764
16 Apr 2020131.50134.40129.50131.60131.60108,644
15 Apr 2020134.60136.20129.00129.00129.00110,186
14 Apr 2020138.40140.10133.70134.20134.20105,673
09 Apr 2020130.00135.40129.80133.00133.00108,874
08 Apr 2020127.60129.50124.60128.30128.30113,140
07 Apr 2020130.40131.50125.20128.40128.40195,581
06 Apr 2020120.40124.70117.50124.20124.20162,794
03 Apr 2020115.60117.60113.40115.70115.7075,902
02 Apr 2020116.70118.60113.20116.20116.2081,356
01 Apr 2020117.00119.60114.40114.40114.40142,211
31 Mar 2020120.65122.65117.40121.40121.40136,722
30 Mar 2020119.50119.95114.00118.70118.70112,872
27 Mar 2020125.00125.00116.25119.60119.60113,475
26 Mar 2020121.20127.00118.55127.00127.00103,458
25 Mar 2020122.85128.95115.55123.40123.40217,731
24 Mar 2020109.45116.65105.45116.65116.65216,641
23 Mar 2020101.05109.0099.16103.70103.70200,226
20 Mar 2020113.40114.00102.70103.95103.95324,091
19 Mar 2020101.10138.95101.05105.80105.80419,225
18 Mar 2020107.50108.00100.60101.50101.50328,231
17 Mar 2020112.65113.55102.10110.90110.90236,955
16 Mar 2020109.45109.60102.50108.20108.20340,978
13 Mar 2020120.50127.40115.05116.10116.10274,644
12 Mar 2020128.60129.65114.30114.75114.75278,378
11 Mar 2020137.10141.10135.10136.10136.10146,294
10 Mar 2020137.00144.20135.20136.10136.10273,207
09 Mar 2020140.05141.40134.60134.60134.60281,584
06 Mar 2020147.80150.35146.20149.15149.1592,239
05 Mar 2020157.55157.55151.30152.50152.5074,109
04 Mar 2020155.15157.80154.35156.60156.60120,260
03 Mar 2020155.75158.35153.80154.55154.55140,443
02 Mar 2020157.50157.80151.20152.70152.70201,922
28 Feb 2020148.00154.05143.60152.30152.30354,999
27 Feb 2020153.95155.00149.30151.05151.05195,424
26 Feb 2020154.95158.45152.75157.35157.35164,873
25 Feb 2020160.50160.85156.05156.50156.50113,314
24 Feb 2020163.00163.15157.95158.30158.30141,027
21 Feb 2020170.00171.25167.10168.15168.1561,664
20 Feb 2020171.70173.85170.30170.45170.4579,514
19 Feb 2020171.70172.75170.20171.75171.7557,174
18 Feb 2020172.00173.55169.90170.65170.6560,774
17 Feb 2020173.75175.50173.60173.95173.9581,334
14 Feb 2020173.80175.20171.30171.30171.3056,585
13 Feb 2020173.90174.15171.95173.70173.7051,958
12 Feb 2020169.80175.10169.80175.00175.0091,134
11 Feb 2020168.05170.55167.60169.20169.2062,474
10 Feb 2020169.65170.30165.80166.80166.80108,208
07 Feb 2020171.85171.85168.05169.65169.6575,304
06 Feb 2020173.60175.00172.15172.50172.5071,766
05 Feb 2020169.45173.60168.10172.20172.2092,009
04 Feb 2020165.80169.40164.80169.40169.4086,080
03 Feb 2020165.50166.00163.80164.65164.6579,383
31 Jan 2020166.70167.20164.60165.60165.60101,240
30 Jan 2020170.00170.70166.05166.55166.55129,653
29 Jan 2020171.75173.15170.35170.85170.8578,846
28 Jan 2020171.95172.10170.05171.40171.4065,150
27 Jan 2020173.90173.90170.00170.90170.90108,768
24 Jan 2020178.00179.15175.45175.45175.4571,820
23 Jan 2020178.30179.40176.50176.50176.5063,033
22 Jan 2020182.10183.80178.75179.00179.0098,512
21 Jan 2020180.00183.30179.25181.25181.2578,622
20 Jan 2020179.90182.35178.55181.70181.7072,445
17 Jan 2020179.90181.75179.30179.70179.7087,424
16 Jan 2020180.55181.40177.45178.50178.5096,208
15 Jan 2020182.30182.55179.00180.70180.70127,990
14 Jan 2020181.95182.90180.40182.20182.2079,706
13 Jan 2020183.45183.65181.65181.80181.8064,304
10 Jan 2020179.10183.70178.85183.10183.1090,645
09 Jan 2020177.65180.40176.50179.10179.10103,849
08 Jan 2020174.60175.75173.50175.55175.5582,479
07 Jan 2020175.55177.20175.20175.20175.2066,768
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more