UK markets open in 1 hour 45 minutes

Volkswagen AG (VOW.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
123.90-0.45 (-0.36%)
At close: 05:35PM CET
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2023123.15124.50122.60123.90123.9064,590
06 Dec 2023120.95125.70120.95124.35124.3574,071
05 Dec 2023118.20120.00117.65120.00120.0051,178
04 Dec 2023118.15119.70118.15119.25119.2527,726
01 Dec 2023119.35119.55117.60118.50118.5030,237
30 Nov 2023119.95120.20118.20119.00119.0080,064
29 Nov 2023117.05120.10116.70119.45119.4539,943
28 Nov 2023117.15118.00116.75117.95117.9533,620
27 Nov 2023119.00119.40118.05118.20118.2024,413
24 Nov 2023117.85119.60117.00119.45119.4518,569
23 Nov 2023117.15119.20117.15118.30118.3024,069
22 Nov 2023117.30118.65117.15117.70117.7018,603
21 Nov 2023119.90120.25117.40117.40117.4039,458
20 Nov 2023121.10122.40119.45120.75120.7529,649
17 Nov 2023120.60122.15120.35120.85120.8527,287
16 Nov 2023122.45124.00120.45120.60120.6022,238
15 Nov 2023120.20123.70119.90123.45123.4568,978
14 Nov 2023117.00120.50116.75120.15120.1540,687
13 Nov 2023114.65116.60114.65116.60116.6035,884
10 Nov 2023114.30115.00113.60114.60114.6019,184
09 Nov 2023116.95117.05115.35115.90115.9022,258
08 Nov 2023114.80116.85114.55116.10116.1059,322
07 Nov 2023116.30117.20115.20115.25115.2528,534
06 Nov 2023117.70118.60116.50117.25117.2535,047
03 Nov 2023115.95118.75115.90117.30117.3045,347
02 Nov 2023111.75114.85111.15114.40114.4053,387
01 Nov 2023109.80110.95108.80110.35110.3539,395
31 Oct 2023107.55109.85107.00108.80108.8051,966
30 Oct 2023106.90107.65106.10107.10107.1081,019
27 Oct 2023107.10109.90105.95106.40106.4065,316
26 Oct 2023108.00109.95106.45107.40107.4072,445
25 Oct 2023112.65112.85109.40110.10110.1076,271
24 Oct 2023114.15114.35112.60112.65112.6545,369
23 Oct 2023115.50115.95112.10114.00114.0051,857
20 Oct 2023117.35117.65115.60115.60115.6051,520
19 Oct 2023120.15120.60118.10118.10118.1057,205
18 Oct 2023122.30123.55121.35121.60121.6035,709
17 Oct 2023122.05122.95120.90122.40122.4050,218
16 Oct 2023121.70122.90120.40122.30122.3040,145
13 Oct 2023123.25125.15121.20121.50121.5047,749
12 Oct 2023126.00126.55123.45123.75123.7539,874
11 Oct 2023123.05126.45122.40125.00125.0049,388
10 Oct 2023120.70124.60120.70123.45123.4554,681
09 Oct 2023121.25121.25119.70120.30120.3036,499
06 Oct 2023120.25121.45119.60121.25121.25-
05 Oct 2023121.30121.70119.25119.55119.5531,981
04 Oct 2023120.50121.85118.75121.35121.3534,611
03 Oct 2023122.90123.60121.10121.20121.2045,820
02 Oct 2023125.60126.15123.45123.80123.8023,331
29 Sept 2023124.90126.15124.40124.70124.7039,813
28 Sept 2023123.35124.20122.05123.95123.9576,866
27 Sept 2023126.50126.80123.45124.40124.4044,898
26 Sept 2023129.40129.70126.80127.15127.1538,985
25 Sept 2023131.55131.55129.35130.00130.0048,738
22 Sept 2023129.75132.75129.50132.25132.2555,912
21 Sept 2023128.75130.35128.40129.80129.8053,501
20 Sept 2023125.35129.85125.35129.65129.6564,564
19 Sept 2023123.85127.40123.70126.10126.1054,336
18 Sept 2023124.25124.80122.35122.80122.8036,012
15 Sept 2023125.50126.00124.10124.50124.50110,015
14 Sept 2023124.60124.95122.40124.60124.6057,157
13 Sept 2023124.55128.25124.50124.60124.6061,014
12 Sept 2023122.30127.20121.95125.20125.2084,921
11 Sept 2023122.00123.15121.35121.90121.9058,121
08 Sept 2023121.30122.50119.05121.25121.2543,561
07 Sept 2023123.45124.00120.20120.25120.2559,252
06 Sept 2023125.50126.85123.30123.45123.4563,115
05 Sept 2023125.10126.10123.20125.75125.7542,600
04 Sept 2023125.80127.20125.45126.05126.0538,248
01 Sept 2023130.00130.60125.20125.30125.30116,639
31 Aug 2023131.55132.20130.45131.90131.9060,760
30 Aug 2023132.45133.80131.25131.80131.8050,946
29 Aug 2023132.35132.55131.15131.95131.9536,629
28 Aug 2023133.50133.55131.10131.80131.8039,551
25 Aug 2023133.50133.80132.35132.65132.6528,385
24 Aug 2023136.20136.90133.75133.85133.8546,169
23 Aug 2023135.80136.50135.15135.85135.8532,974
22 Aug 2023134.20136.40134.20135.70135.7031,777
21 Aug 2023133.90135.55133.40133.65133.6543,669
18 Aug 2023133.05134.50132.50133.90133.9036,122
17 Aug 2023134.80135.60133.90134.35134.3539,660
16 Aug 2023135.15136.30135.00135.00135.0035,341
15 Aug 2023136.95137.30135.45135.70135.7024,502
14 Aug 2023137.00138.35136.00136.50136.5030,555
11 Aug 2023138.60139.15137.10137.10137.1029,573
10 Aug 2023138.65139.85138.20138.25138.2528,905
09 Aug 2023140.55140.90138.05138.05138.0536,526
08 Aug 2023139.85140.35136.20138.00138.0056,714
07 Aug 2023------
04 Aug 2023142.60142.95141.20141.20141.2035,913
03 Aug 2023143.30143.40141.05141.95141.9526,553
02 Aug 2023143.80144.45142.20143.65143.6540,170
01 Aug 2023145.65146.50144.25145.40145.4024,000
31 Jul 2023146.00146.75145.35145.45145.4535,547
28 Jul 2023146.00148.45145.05146.20146.2051,918
27 Jul 2023150.65151.65144.70147.10147.1076,387
26 Jul 2023150.15151.60147.50149.55149.5543,123
25 Jul 2023151.05152.55150.65151.65151.6530,860
24 Jul 2023149.30151.15149.00150.75150.7522,859
21 Jul 2023149.60151.10149.35149.80149.8028,322
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...