VOW.DE - Volkswagen Aktiengesellschaft
XETRA - XETRA Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Dec 2019 | 181.00 | 185.00 | 180.10 | 180.70 | 180.70 | 156,933 |
| 12 Dec 2019 | 177.40 | 178.65 | 175.55 | 177.80 | 177.80 | 77,966 |
| 11 Dec 2019 | 174.70 | 177.45 | 174.10 | 177.35 | 177.35 | 86,142 |
| 10 Dec 2019 | 174.50 | 175.40 | 171.95 | 175.00 | 175.00 | 74,403 |
| 09 Dec 2019 | 176.25 | 177.55 | 174.70 | 174.90 | 174.90 | 61,563 |
| 06 Dec 2019 | 175.00 | 176.20 | 173.85 | 176.20 | 176.20 | 59,281 |
| 05 Dec 2019 | 173.75 | 175.45 | 172.85 | 174.45 | 174.45 | 92,519 |
| 04 Dec 2019 | 173.55 | 175.30 | 172.85 | 173.20 | 173.20 | 59,836 |
| 03 Dec 2019 | 173.05 | 175.10 | 170.60 | 173.00 | 173.00 | 102,680 |
| 02 Dec 2019 | 174.00 | 176.15 | 172.50 | 172.50 | 172.50 | 71,675 |
| 29 Nov 2019 | 173.90 | 174.90 | 173.15 | 173.15 | 173.15 | 47,586 |
| 28 Nov 2019 | 175.70 | 176.20 | 174.30 | 174.50 | 174.50 | 32,655 |
| 27 Nov 2019 | 176.00 | 177.50 | 174.95 | 176.15 | 176.15 | 62,997 |
| 26 Nov 2019 | 176.85 | 177.20 | 175.15 | 175.25 | 175.25 | 62,842 |
| 25 Nov 2019 | 177.90 | 178.95 | 176.40 | 176.45 | 176.45 | 40,201 |
| 22 Nov 2019 | 176.80 | 178.35 | 176.00 | 176.60 | 176.60 | 59,837 |
| 21 Nov 2019 | 174.85 | 177.20 | 174.00 | 177.10 | 177.10 | 93,229 |
| 20 Nov 2019 | 177.25 | 177.25 | 175.20 | 175.75 | 175.75 | 99,140 |
| 19 Nov 2019 | 175.60 | 179.25 | 175.15 | 177.45 | 177.45 | 86,272 |
| 18 Nov 2019 | 181.60 | 181.85 | 173.95 | 175.75 | 175.75 | 132,881 |
| 15 Nov 2019 | 180.00 | 181.75 | 179.75 | 181.75 | 181.75 | 56,606 |
| 14 Nov 2019 | 179.40 | 179.95 | 178.05 | 179.35 | 179.35 | 54,554 |
| 13 Nov 2019 | 180.10 | 180.55 | 177.80 | 179.80 | 179.80 | 50,570 |
| 12 Nov 2019 | 181.45 | 182.25 | 180.15 | 181.85 | 181.85 | 57,737 |
| 11 Nov 2019 | 180.00 | 181.15 | 177.25 | 181.00 | 181.00 | 64,021 |
| 08 Nov 2019 | 182.00 | 182.05 | 179.65 | 180.85 | 180.85 | 73,240 |
| 07 Nov 2019 | 178.65 | 182.50 | 178.65 | 182.50 | 182.50 | 105,362 |
| 06 Nov 2019 | 178.00 | 179.15 | 177.15 | 178.05 | 178.05 | 65,188 |
| 05 Nov 2019 | 177.35 | 178.55 | 176.05 | 178.45 | 178.45 | 82,197 |
| 04 Nov 2019 | 174.50 | 177.55 | 174.00 | 177.35 | 177.35 | 122,393 |
| 01 Nov 2019 | 170.90 | 172.80 | 170.65 | 172.55 | 172.55 | 65,009 |
| 31 Oct 2019 | 172.55 | 172.70 | 168.70 | 169.90 | 169.90 | 98,973 |
| 30 Oct 2019 | 175.50 | 176.35 | 171.65 | 173.20 | 173.20 | 102,397 |
| 29 Oct 2019 | 173.10 | 173.75 | 171.80 | 172.20 | 172.20 | 69,295 |
| 28 Oct 2019 | 171.10 | 174.15 | 170.95 | 173.50 | 173.50 | 62,918 |
| 25 Oct 2019 | 171.80 | 172.80 | 170.15 | 170.80 | 170.80 | 67,226 |
| 24 Oct 2019 | 169.95 | 172.45 | 169.90 | 172.00 | 172.00 | 73,583 |
| 23 Oct 2019 | 168.35 | 170.25 | 167.35 | 170.05 | 170.05 | 40,309 |
| 22 Oct 2019 | 169.65 | 170.40 | 168.90 | 169.80 | 169.80 | 45,974 |
| 21 Oct 2019 | 167.90 | 170.10 | 167.50 | 169.25 | 169.25 | 54,460 |
| 18 Oct 2019 | 165.10 | 169.05 | 163.15 | 167.85 | 167.85 | 99,680 |
| 17 Oct 2019 | 167.20 | 170.75 | 166.90 | 169.50 | 169.50 | 129,748 |
| 16 Oct 2019 | 163.65 | 168.35 | 163.40 | 167.75 | 167.75 | 170,361 |
| 15 Oct 2019 | 163.50 | 165.00 | 162.35 | 164.10 | 164.10 | 100,322 |
| 14 Oct 2019 | 160.20 | 162.55 | 158.95 | 162.35 | 162.35 | 95,904 |
| 11 Oct 2019 | 154.80 | 161.00 | 152.90 | 161.00 | 161.00 | 113,729 |
| 10 Oct 2019 | 151.60 | 154.55 | 151.15 | 153.80 | 153.80 | 65,174 |
| 09 Oct 2019 | 149.20 | 151.50 | 148.55 | 150.10 | 150.10 | 64,533 |
| 08 Oct 2019 | 149.65 | 150.55 | 147.80 | 149.50 | 149.50 | 71,203 |
| 07 Oct 2019 | 148.10 | 149.35 | 147.00 | 149.05 | 149.05 | 42,609 |
| 04 Oct 2019 | 150.25 | 150.50 | 147.50 | 148.45 | 148.45 | 107,998 |
| 02 Oct 2019 | 154.15 | 154.85 | 150.55 | 150.55 | 150.55 | 76,529 |
| 01 Oct 2019 | 157.75 | 159.30 | 154.55 | 155.15 | 155.15 | 73,168 |
| 30 Sep 2019 | 156.00 | 157.80 | 155.20 | 157.70 | 157.70 | 57,990 |
| 27 Sep 2019 | 155.85 | 157.25 | 155.85 | 156.85 | 156.85 | 35,121 |
| 26 Sep 2019 | 155.05 | 157.10 | 154.90 | 155.60 | 155.60 | 53,277 |
| 25 Sep 2019 | 154.50 | 155.65 | 153.25 | 155.00 | 155.00 | 57,554 |
| 24 Sep 2019 | 158.85 | 159.90 | 154.40 | 155.50 | 155.50 | 110,645 |
| 23 Sep 2019 | 160.80 | 161.30 | 157.95 | 159.20 | 159.20 | 47,596 |
| 20 Sep 2019 | 161.00 | 162.50 | 161.00 | 161.80 | 161.80 | 170,084 |
| 19 Sep 2019 | 159.90 | 161.70 | 159.35 | 161.45 | 161.45 | 57,310 |
| 18 Sep 2019 | 159.55 | 160.50 | 158.65 | 159.90 | 159.90 | 32,310 |
| 17 Sep 2019 | 160.45 | 160.60 | 158.05 | 159.70 | 159.70 | 55,459 |
| 16 Sep 2019 | 160.00 | 161.75 | 159.75 | 161.05 | 161.05 | 41,421 |
| 13 Sep 2019 | 159.90 | 162.45 | 159.80 | 161.35 | 161.35 | 65,197 |
| 12 Sep 2019 | 158.50 | 161.10 | 157.70 | 160.15 | 160.15 | 81,655 |
| 11 Sep 2019 | 159.30 | 161.00 | 157.60 | 158.75 | 158.75 | 60,056 |
| 10 Sep 2019 | 155.45 | 158.95 | 155.45 | 158.30 | 158.30 | 112,024 |
| 09 Sep 2019 | 153.20 | 156.60 | 153.00 | 156.50 | 156.50 | 52,520 |
| 06 Sep 2019 | 153.30 | 155.05 | 151.65 | 153.25 | 153.25 | 45,813 |
| 05 Sep 2019 | 152.00 | 154.80 | 151.50 | 153.75 | 153.75 | 58,386 |
| 04 Sep 2019 | 150.10 | 151.95 | 150.05 | 150.90 | 150.90 | 48,406 |
| 03 Sep 2019 | 148.50 | 149.45 | 147.90 | 148.80 | 148.80 | 46,640 |
| 02 Sep 2019 | 148.55 | 149.30 | 147.70 | 148.95 | 148.95 | 30,375 |
| 30 Aug 2019 | 147.10 | 150.15 | 147.10 | 148.45 | 148.45 | 64,469 |
| 29 Aug 2019 | 145.45 | 148.05 | 144.65 | 147.10 | 147.10 | 64,701 |
| 28 Aug 2019 | 145.80 | 146.20 | 144.15 | 145.45 | 145.45 | 55,208 |
| 27 Aug 2019 | 144.50 | 147.10 | 143.65 | 146.15 | 146.15 | 54,641 |
| 26 Aug 2019 | 143.80 | 145.00 | 142.40 | 144.00 | 144.00 | 60,718 |
| 23 Aug 2019 | 145.70 | 147.00 | 143.75 | 144.10 | 144.10 | 46,354 |
| 22 Aug 2019 | 145.70 | 147.55 | 145.10 | 145.45 | 145.45 | 74,927 |
| 21 Aug 2019 | 144.60 | 147.40 | 144.30 | 146.20 | 146.20 | 39,922 |
| 20 Aug 2019 | 146.30 | 146.65 | 144.30 | 144.45 | 144.45 | 38,899 |
| 19 Aug 2019 | 144.90 | 146.80 | 144.65 | 146.30 | 146.30 | 44,561 |
| 16 Aug 2019 | 142.50 | 143.90 | 142.50 | 143.50 | 143.50 | 42,741 |
| 15 Aug 2019 | 144.55 | 144.75 | 140.75 | 142.75 | 142.75 | 89,348 |
| 14 Aug 2019 | 147.00 | 147.00 | 142.75 | 143.85 | 143.85 | 48,169 |
| 13 Aug 2019 | 145.00 | 149.25 | 143.65 | 146.90 | 146.90 | 64,118 |
| 12 Aug 2019 | 146.60 | 146.95 | 144.90 | 145.50 | 145.50 | 52,883 |
| 09 Aug 2019 | 147.95 | 148.50 | 145.20 | 145.65 | 145.65 | 56,063 |
| 08 Aug 2019 | 149.80 | 149.80 | 147.55 | 148.65 | 148.65 | 46,534 |
| 07 Aug 2019 | 147.55 | 149.70 | 146.05 | 147.30 | 147.30 | 78,303 |
| 06 Aug 2019 | 148.10 | 149.30 | 146.70 | 146.95 | 146.95 | 67,840 |
| 05 Aug 2019 | 149.00 | 149.50 | 145.70 | 147.35 | 147.35 | 55,466 |
| 02 Aug 2019 | 151.45 | 152.00 | 148.20 | 150.90 | 150.90 | 89,401 |
| 01 Aug 2019 | 154.50 | 155.60 | 153.55 | 154.75 | 154.75 | 41,666 |
| 31 Jul 2019 | 155.10 | 157.25 | 154.70 | 154.70 | 154.70 | 48,893 |
| 30 Jul 2019 | 157.90 | 157.90 | 154.25 | 155.90 | 155.90 | 57,834 |
| 29 Jul 2019 | 158.45 | 158.45 | 155.95 | 157.70 | 157.70 | 50,895 |
| 26 Jul 2019 | 158.50 | 159.85 | 157.35 | 158.70 | 158.70 | 58,184 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...