UK markets open in 1 minute

Volkswagen AG (VOW.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
180.75-2.30 (-1.26%)
At close: 05:35PM CET
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 2022182.05182.30178.40180.75180.7539,390
25 Nov 2022183.85183.85181.30183.05183.0518,891
24 Nov 2022180.15184.95180.15183.40183.4021,457
23 Nov 2022183.40184.30178.40180.15180.1532,271
22 Nov 2022182.00186.70179.90183.25183.2547,233
21 Nov 2022185.60186.75182.85183.15183.1530,304
18 Nov 2022185.25189.45184.70188.60188.6032,002
17 Nov 2022185.25186.50181.40183.90183.9035,871
16 Nov 2022189.10189.60181.60184.10184.1061,349
15 Nov 2022192.10193.90189.70190.95190.9560,630
14 Nov 2022190.00192.50189.20191.35191.3540,342
11 Nov 2022185.00191.40184.75190.50190.5040,191
10 Nov 2022178.00184.90176.85184.30184.3046,332
09 Nov 2022178.95181.20177.70179.75179.7528,914
08 Nov 2022181.60182.40179.75180.15180.1527,414
07 Nov 2022172.45182.00172.00181.15181.1541,232
04 Nov 2022169.00176.70168.20174.00174.0044,691
03 Nov 2022170.40170.40165.65168.65168.6527,811
02 Nov 2022175.00175.60169.65171.35171.3546,918
01 Nov 2022175.00177.45172.00174.15174.1533,484
31 Oct 2022169.90174.20166.20173.00173.0084,731
28 Oct 2022167.80170.15163.15169.05169.0565,651
27 Oct 2022170.10172.10167.90172.00172.0026,715
26 Oct 2022170.20171.50167.75170.50170.5044,534
25 Oct 2022169.55171.95166.40169.80169.8024,509
24 Oct 2022171.00172.55168.50169.35169.3524,281
21 Oct 2022168.75170.15166.50169.80169.8027,977
20 Oct 2022168.15172.00167.00170.80170.8037,617
19 Oct 2022171.60173.20168.80168.80168.8036,725
18 Oct 2022172.35174.45169.25170.80170.8059,255
17 Oct 2022164.45171.30163.50168.65168.6548,429
14 Oct 2022166.20167.20161.80162.85162.8537,304
13 Oct 2022158.90164.50158.80163.80163.8039,836
12 Oct 2022164.10164.50158.30160.45160.4564,534
11 Oct 2022162.85164.70159.80164.50164.5052,544
10 Oct 2022166.45169.55163.65164.40164.4053,928
07 Oct 2022175.50176.25170.00170.00170.0049,474
06 Oct 2022172.95175.95170.80175.00175.0044,732
05 Oct 2022172.90173.50167.45171.05171.0575,309
04 Oct 2022170.00173.40168.60173.40173.4075,129
03 Oct 2022165.55168.85160.50168.80168.80103,631
30 Sept 2022174.30175.45165.10168.65168.65100,608
29 Sept 2022193.95194.55171.45174.70174.70173,190
28 Sept 2022187.00194.00185.60192.30192.30104,258
27 Sept 2022195.20195.20188.35188.95188.9571,785
26 Sept 2022189.00193.50186.55190.00190.0058,810
23 Sept 2022197.20199.20189.60190.20190.2041,272
22 Sept 2022199.25202.30196.60196.60196.6063,320
21 Sept 2022204.70204.70199.70203.10203.1037,933
20 Sept 2022207.20209.00202.30205.40205.4073,543
19 Sept 2022196.30204.30193.30202.90202.9095,094
16 Sept 2022194.60196.85191.00196.35196.35166,167
15 Sept 2022195.40198.90193.20197.30197.3038,248
14 Sept 2022195.45199.10192.10198.20198.2060,127
13 Sept 2022196.85199.10193.05194.20194.2074,189
12 Sept 2022186.60197.55186.40197.30197.3082,963
09 Sept 2022189.10193.00182.90184.90184.9070,583
08 Sept 2022193.50193.50184.55188.05188.0558,172
07 Sept 2022193.00195.60189.45191.70191.7037,731
06 Sept 2022183.00195.55183.00193.35193.3564,082
05 Sept 2022185.70188.00182.00182.60182.6042,396
02 Sept 2022184.75191.60183.85190.70190.7045,182
01 Sept 2022181.60184.50180.05180.40180.4047,024
31 Aug 2022193.35193.90184.20184.20184.2079,632
30 Aug 2022186.60195.15186.60191.20191.2042,698
29 Aug 2022183.95187.10182.35185.25185.2535,582
26 Aug 2022186.50191.85183.95184.80184.8039,781
25 Aug 2022185.95186.55182.50185.55185.5531,150
24 Aug 2022185.60185.65180.05183.95183.9531,125
23 Aug 2022181.00187.80180.20186.05186.0536,760
22 Aug 2022191.00191.25180.50181.00181.0051,751
19 Aug 2022196.35197.45193.30193.35193.3523,182
18 Aug 2022195.20199.00195.20197.55197.5517,865
17 Aug 2022200.70201.00195.10195.55195.5530,960
16 Aug 2022197.55200.50197.25200.30200.3034,402
15 Aug 2022197.95198.85195.85198.10198.1014,341
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...