Mail

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
28 May 2020	154.20	154.90	146.90	149.20	149.20	61,210
27 May 2020	145.60	154.70	145.20	152.30	152.30	135,602
26 May 2020	140.90	146.40	140.20	145.00	145.00	74,702
25 May 2020	141.80	142.30	138.20	140.10	140.10	34,622
22 May 2020	136.70	142.30	135.90	139.90	139.90	48,750
21 May 2020	140.10	141.80	138.20	139.70	139.70	27,451
20 May 2020	137.90	141.50	135.50	141.10	141.10	68,318
19 May 2020	139.00	140.60	135.70	138.40	138.40	92,146
18 May 2020	133.40	139.00	133.40	138.20	138.20	75,283
15 May 2020	129.20	132.50	128.10	130.40	130.40	61,537
14 May 2020	128.40	130.40	123.90	128.00	128.00	87,195
13 May 2020	135.50	135.90	130.10	130.50	130.50	89,183
12 May 2020	137.00	138.60	136.30	137.50	137.50	51,401
11 May 2020	140.00	140.50	136.10	138.40	138.40	53,447
08 May 2020	136.30	139.00	134.50	139.00	139.00	63,776
07 May 2020	135.10	137.40	133.40	135.30	135.30	81,041
06 May 2020	136.00	136.60	133.30	134.70	134.70	80,041
05 May 2020	130.10	135.90	130.10	135.50	135.50	64,202
04 May 2020	133.80	134.40	128.20	128.20	128.20	131,797
30 Apr 2020	147.30	148.90	136.10	136.30	136.30	146,079
29 Apr 2020	137.50	147.60	137.10	146.30	146.30	106,958
28 Apr 2020	132.80	139.00	132.40	137.30	137.30	73,248
27 Apr 2020	132.80	133.30	130.80	132.90	132.90	52,547
24 Apr 2020	129.00	131.00	127.20	128.00	128.00	34,516
23 Apr 2020	129.90	132.40	128.40	131.30	131.30	43,386
22 Apr 2020	130.00	130.20	128.10	128.70	128.70	46,835
21 Apr 2020	134.30	134.40	128.40	128.40	128.40	90,343
20 Apr 2020	136.00	137.80	133.80	137.50	137.50	124,269
17 Apr 2020	135.00	136.30	132.50	134.50	134.50	111,764
16 Apr 2020	131.50	134.40	129.50	131.60	131.60	108,644
15 Apr 2020	134.60	136.20	129.00	129.00	129.00	110,186
14 Apr 2020	138.40	140.10	133.70	134.20	134.20	105,673
09 Apr 2020	130.00	135.40	129.80	133.00	133.00	108,874
08 Apr 2020	127.60	129.50	124.60	128.30	128.30	113,140
07 Apr 2020	130.40	131.50	125.20	128.40	128.40	195,581
06 Apr 2020	120.40	124.70	117.50	124.20	124.20	162,794
03 Apr 2020	115.60	117.60	113.40	115.70	115.70	75,902
02 Apr 2020	116.70	118.60	113.20	116.20	116.20	81,356
01 Apr 2020	117.00	119.60	114.40	114.40	114.40	142,211
31 Mar 2020	120.65	122.65	117.40	121.40	121.40	136,722
30 Mar 2020	119.50	119.95	114.00	118.70	118.70	112,872
27 Mar 2020	125.00	125.00	116.25	119.60	119.60	113,475
26 Mar 2020	121.20	127.00	118.55	127.00	127.00	103,458
25 Mar 2020	122.85	128.95	115.55	123.40	123.40	217,731
24 Mar 2020	109.45	116.65	105.45	116.65	116.65	216,641
23 Mar 2020	101.05	109.00	99.16	103.70	103.70	200,226
20 Mar 2020	113.40	114.00	102.70	103.95	103.95	324,091
19 Mar 2020	101.10	138.95	101.05	105.80	105.80	419,225
18 Mar 2020	107.50	108.00	100.60	101.50	101.50	328,231
17 Mar 2020	112.65	113.55	102.10	110.90	110.90	236,955
16 Mar 2020	109.45	109.60	102.50	108.20	108.20	340,978
13 Mar 2020	120.50	127.40	115.05	116.10	116.10	274,644
12 Mar 2020	128.60	129.65	114.30	114.75	114.75	278,378
11 Mar 2020	137.10	141.10	135.10	136.10	136.10	146,294
10 Mar 2020	137.00	144.20	135.20	136.10	136.10	273,207
09 Mar 2020	140.05	141.40	134.60	134.60	134.60	281,584
06 Mar 2020	147.80	150.35	146.20	149.15	149.15	92,239
05 Mar 2020	157.55	157.55	151.30	152.50	152.50	74,109
04 Mar 2020	155.15	157.80	154.35	156.60	156.60	120,260
03 Mar 2020	155.75	158.35	153.80	154.55	154.55	140,443
02 Mar 2020	157.50	157.80	151.20	152.70	152.70	201,922
28 Feb 2020	148.00	154.05	143.60	152.30	152.30	354,999
27 Feb 2020	153.95	155.00	149.30	151.05	151.05	195,424
26 Feb 2020	154.95	158.45	152.75	157.35	157.35	164,873
25 Feb 2020	160.50	160.85	156.05	156.50	156.50	113,314
24 Feb 2020	163.00	163.15	157.95	158.30	158.30	141,027
21 Feb 2020	170.00	171.25	167.10	168.15	168.15	61,664
20 Feb 2020	171.70	173.85	170.30	170.45	170.45	79,514
19 Feb 2020	171.70	172.75	170.20	171.75	171.75	57,174
18 Feb 2020	172.00	173.55	169.90	170.65	170.65	60,774
17 Feb 2020	173.75	175.50	173.60	173.95	173.95	81,334
14 Feb 2020	173.80	175.20	171.30	171.30	171.30	56,585
13 Feb 2020	173.90	174.15	171.95	173.70	173.70	51,958
12 Feb 2020	169.80	175.10	169.80	175.00	175.00	91,134
11 Feb 2020	168.05	170.55	167.60	169.20	169.20	62,474
10 Feb 2020	169.65	170.30	165.80	166.80	166.80	108,208
07 Feb 2020	171.85	171.85	168.05	169.65	169.65	75,304
06 Feb 2020	173.60	175.00	172.15	172.50	172.50	71,766
05 Feb 2020	169.45	173.60	168.10	172.20	172.20	92,009
04 Feb 2020	165.80	169.40	164.80	169.40	169.40	86,080
03 Feb 2020	165.50	166.00	163.80	164.65	164.65	79,383
31 Jan 2020	166.70	167.20	164.60	165.60	165.60	101,240
30 Jan 2020	170.00	170.70	166.05	166.55	166.55	129,653
29 Jan 2020	171.75	173.15	170.35	170.85	170.85	78,846
28 Jan 2020	171.95	172.10	170.05	171.40	171.40	65,150
27 Jan 2020	173.90	173.90	170.00	170.90	170.90	108,768
24 Jan 2020	178.00	179.15	175.45	175.45	175.45	71,820
23 Jan 2020	178.30	179.40	176.50	176.50	176.50	63,033
22 Jan 2020	182.10	183.80	178.75	179.00	179.00	98,512
21 Jan 2020	180.00	183.30	179.25	181.25	181.25	78,622
20 Jan 2020	179.90	182.35	178.55	181.70	181.70	72,445
17 Jan 2020	179.90	181.75	179.30	179.70	179.70	87,424
16 Jan 2020	180.55	181.40	177.45	178.50	178.50	96,208
15 Jan 2020	182.30	182.55	179.00	180.70	180.70	127,990
14 Jan 2020	181.95	182.90	180.40	182.20	182.20	79,706
13 Jan 2020	183.45	183.65	181.65	181.80	181.80	64,304
10 Jan 2020	179.10	183.70	178.85	183.10	183.10	90,645
09 Jan 2020	177.65	180.40	176.50	179.10	179.10	103,849
08 Jan 2020	174.60	175.75	173.50	175.55	175.55	82,479
07 Jan 2020	175.55	177.20	175.20	175.20	175.20	66,768
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