UK markets open in 1 minute
NIKKEI 225
28,027.84 -134.99 (-0.48%) HANG SENG
18,045.77 +747.83 (+4.32%) CRUDE OIL
78.72 +1.48 (+1.92%) GOLD FUTURES
1,753.50 +13.20 (+0.76%) DOW
33,849.46 -497.57 (-1.45%) BTC-GBP
13,682.60 +146.94 (+1.09%)
Volkswagen AG (VOW.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CET
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Nov 2022 | 182.05 | 182.30 | 178.40 | 180.75 | 180.75 | 39,390 |
| 25 Nov 2022 | 183.85 | 183.85 | 181.30 | 183.05 | 183.05 | 18,891 |
| 24 Nov 2022 | 180.15 | 184.95 | 180.15 | 183.40 | 183.40 | 21,457 |
| 23 Nov 2022 | 183.40 | 184.30 | 178.40 | 180.15 | 180.15 | 32,271 |
| 22 Nov 2022 | 182.00 | 186.70 | 179.90 | 183.25 | 183.25 | 47,233 |
| 21 Nov 2022 | 185.60 | 186.75 | 182.85 | 183.15 | 183.15 | 30,304 |
| 18 Nov 2022 | 185.25 | 189.45 | 184.70 | 188.60 | 188.60 | 32,002 |
| 17 Nov 2022 | 185.25 | 186.50 | 181.40 | 183.90 | 183.90 | 35,871 |
| 16 Nov 2022 | 189.10 | 189.60 | 181.60 | 184.10 | 184.10 | 61,349 |
| 15 Nov 2022 | 192.10 | 193.90 | 189.70 | 190.95 | 190.95 | 60,630 |
| 14 Nov 2022 | 190.00 | 192.50 | 189.20 | 191.35 | 191.35 | 40,342 |
| 11 Nov 2022 | 185.00 | 191.40 | 184.75 | 190.50 | 190.50 | 40,191 |
| 10 Nov 2022 | 178.00 | 184.90 | 176.85 | 184.30 | 184.30 | 46,332 |
| 09 Nov 2022 | 178.95 | 181.20 | 177.70 | 179.75 | 179.75 | 28,914 |
| 08 Nov 2022 | 181.60 | 182.40 | 179.75 | 180.15 | 180.15 | 27,414 |
| 07 Nov 2022 | 172.45 | 182.00 | 172.00 | 181.15 | 181.15 | 41,232 |
| 04 Nov 2022 | 169.00 | 176.70 | 168.20 | 174.00 | 174.00 | 44,691 |
| 03 Nov 2022 | 170.40 | 170.40 | 165.65 | 168.65 | 168.65 | 27,811 |
| 02 Nov 2022 | 175.00 | 175.60 | 169.65 | 171.35 | 171.35 | 46,918 |
| 01 Nov 2022 | 175.00 | 177.45 | 172.00 | 174.15 | 174.15 | 33,484 |
| 31 Oct 2022 | 169.90 | 174.20 | 166.20 | 173.00 | 173.00 | 84,731 |
| 28 Oct 2022 | 167.80 | 170.15 | 163.15 | 169.05 | 169.05 | 65,651 |
| 27 Oct 2022 | 170.10 | 172.10 | 167.90 | 172.00 | 172.00 | 26,715 |
| 26 Oct 2022 | 170.20 | 171.50 | 167.75 | 170.50 | 170.50 | 44,534 |
| 25 Oct 2022 | 169.55 | 171.95 | 166.40 | 169.80 | 169.80 | 24,509 |
| 24 Oct 2022 | 171.00 | 172.55 | 168.50 | 169.35 | 169.35 | 24,281 |
| 21 Oct 2022 | 168.75 | 170.15 | 166.50 | 169.80 | 169.80 | 27,977 |
| 20 Oct 2022 | 168.15 | 172.00 | 167.00 | 170.80 | 170.80 | 37,617 |
| 19 Oct 2022 | 171.60 | 173.20 | 168.80 | 168.80 | 168.80 | 36,725 |
| 18 Oct 2022 | 172.35 | 174.45 | 169.25 | 170.80 | 170.80 | 59,255 |
| 17 Oct 2022 | 164.45 | 171.30 | 163.50 | 168.65 | 168.65 | 48,429 |
| 14 Oct 2022 | 166.20 | 167.20 | 161.80 | 162.85 | 162.85 | 37,304 |
| 13 Oct 2022 | 158.90 | 164.50 | 158.80 | 163.80 | 163.80 | 39,836 |
| 12 Oct 2022 | 164.10 | 164.50 | 158.30 | 160.45 | 160.45 | 64,534 |
| 11 Oct 2022 | 162.85 | 164.70 | 159.80 | 164.50 | 164.50 | 52,544 |
| 10 Oct 2022 | 166.45 | 169.55 | 163.65 | 164.40 | 164.40 | 53,928 |
| 07 Oct 2022 | 175.50 | 176.25 | 170.00 | 170.00 | 170.00 | 49,474 |
| 06 Oct 2022 | 172.95 | 175.95 | 170.80 | 175.00 | 175.00 | 44,732 |
| 05 Oct 2022 | 172.90 | 173.50 | 167.45 | 171.05 | 171.05 | 75,309 |
| 04 Oct 2022 | 170.00 | 173.40 | 168.60 | 173.40 | 173.40 | 75,129 |
| 03 Oct 2022 | 165.55 | 168.85 | 160.50 | 168.80 | 168.80 | 103,631 |
| 30 Sept 2022 | 174.30 | 175.45 | 165.10 | 168.65 | 168.65 | 100,608 |
| 29 Sept 2022 | 193.95 | 194.55 | 171.45 | 174.70 | 174.70 | 173,190 |
| 28 Sept 2022 | 187.00 | 194.00 | 185.60 | 192.30 | 192.30 | 104,258 |
| 27 Sept 2022 | 195.20 | 195.20 | 188.35 | 188.95 | 188.95 | 71,785 |
| 26 Sept 2022 | 189.00 | 193.50 | 186.55 | 190.00 | 190.00 | 58,810 |
| 23 Sept 2022 | 197.20 | 199.20 | 189.60 | 190.20 | 190.20 | 41,272 |
| 22 Sept 2022 | 199.25 | 202.30 | 196.60 | 196.60 | 196.60 | 63,320 |
| 21 Sept 2022 | 204.70 | 204.70 | 199.70 | 203.10 | 203.10 | 37,933 |
| 20 Sept 2022 | 207.20 | 209.00 | 202.30 | 205.40 | 205.40 | 73,543 |
| 19 Sept 2022 | 196.30 | 204.30 | 193.30 | 202.90 | 202.90 | 95,094 |
| 16 Sept 2022 | 194.60 | 196.85 | 191.00 | 196.35 | 196.35 | 166,167 |
| 15 Sept 2022 | 195.40 | 198.90 | 193.20 | 197.30 | 197.30 | 38,248 |
| 14 Sept 2022 | 195.45 | 199.10 | 192.10 | 198.20 | 198.20 | 60,127 |
| 13 Sept 2022 | 196.85 | 199.10 | 193.05 | 194.20 | 194.20 | 74,189 |
| 12 Sept 2022 | 186.60 | 197.55 | 186.40 | 197.30 | 197.30 | 82,963 |
| 09 Sept 2022 | 189.10 | 193.00 | 182.90 | 184.90 | 184.90 | 70,583 |
| 08 Sept 2022 | 193.50 | 193.50 | 184.55 | 188.05 | 188.05 | 58,172 |
| 07 Sept 2022 | 193.00 | 195.60 | 189.45 | 191.70 | 191.70 | 37,731 |
| 06 Sept 2022 | 183.00 | 195.55 | 183.00 | 193.35 | 193.35 | 64,082 |
| 05 Sept 2022 | 185.70 | 188.00 | 182.00 | 182.60 | 182.60 | 42,396 |
| 02 Sept 2022 | 184.75 | 191.60 | 183.85 | 190.70 | 190.70 | 45,182 |
| 01 Sept 2022 | 181.60 | 184.50 | 180.05 | 180.40 | 180.40 | 47,024 |
| 31 Aug 2022 | 193.35 | 193.90 | 184.20 | 184.20 | 184.20 | 79,632 |
| 30 Aug 2022 | 186.60 | 195.15 | 186.60 | 191.20 | 191.20 | 42,698 |
| 29 Aug 2022 | 183.95 | 187.10 | 182.35 | 185.25 | 185.25 | 35,582 |
| 26 Aug 2022 | 186.50 | 191.85 | 183.95 | 184.80 | 184.80 | 39,781 |
| 25 Aug 2022 | 185.95 | 186.55 | 182.50 | 185.55 | 185.55 | 31,150 |
| 24 Aug 2022 | 185.60 | 185.65 | 180.05 | 183.95 | 183.95 | 31,125 |
| 23 Aug 2022 | 181.00 | 187.80 | 180.20 | 186.05 | 186.05 | 36,760 |
| 22 Aug 2022 | 191.00 | 191.25 | 180.50 | 181.00 | 181.00 | 51,751 |
| 19 Aug 2022 | 196.35 | 197.45 | 193.30 | 193.35 | 193.35 | 23,182 |
| 18 Aug 2022 | 195.20 | 199.00 | 195.20 | 197.55 | 197.55 | 17,865 |
| 17 Aug 2022 | 200.70 | 201.00 | 195.10 | 195.55 | 195.55 | 30,960 |
| 16 Aug 2022 | 197.55 | 200.50 | 197.25 | 200.30 | 200.30 | 34,402 |
| 15 Aug 2022 | 197.95 | 198.85 | 195.85 | 198.10 | 198.10 | 14,341 |
| 12 Aug 2022 | 198.10 | 200.60 | 196.60 | 197.50 | 197.50 | 24,577 |
| 11 Aug 2022 | 197.60 | 199.40 | 195.50 | 198.00 | 198.00 | 33,434 |
| 10 Aug 2022 | 190.00 | 196.65 | 187.50 | 196.55 | 196.55 | 42,209 |
| 09 Aug 2022 | 194.00 | 195.05 | 190.05 | 190.25 | 190.25 | 37,181 |
| 08 Aug 2022 | 195.00 | 196.75 | 192.15 | 192.75 | 192.75 | 30,941 |
| 05 Aug 2022 | 195.30 | 197.10 | 192.40 | 193.40 | 193.40 | 34,174 |
| 04 Aug 2022 | 198.90 | 201.70 | 194.75 | 195.10 | 195.10 | 35,577 |
| 03 Aug 2022 | 193.90 | 197.65 | 192.30 | 197.45 | 197.45 | 36,367 |
| 02 Aug 2022 | 193.30 | 196.80 | 192.20 | 194.25 | 194.25 | 44,393 |
| 01 Aug 2022 | 192.80 | 196.70 | 192.50 | 195.85 | 195.85 | 35,795 |
| 29 Jul 2022 | 189.50 | 193.20 | 186.35 | 192.20 | 192.20 | 49,325 |
| 28 Jul 2022 | 183.00 | 187.50 | 182.60 | 187.50 | 187.50 | 48,529 |
| 27 Jul 2022 | 183.00 | 184.65 | 177.80 | 180.45 | 180.45 | 43,600 |
| 26 Jul 2022 | 182.90 | 183.95 | 180.00 | 182.85 | 182.85 | 35,286 |
| 25 Jul 2022 | 188.95 | 189.45 | 182.15 | 183.00 | 183.00 | 51,434 |
| 22 Jul 2022 | 189.20 | 191.75 | 188.40 | 190.50 | 190.50 | 30,674 |
| 21 Jul 2022 | 192.60 | 194.50 | 187.80 | 189.80 | 189.80 | 38,864 |
| 20 Jul 2022 | 193.00 | 194.60 | 188.15 | 193.75 | 193.75 | 44,046 |
| 19 Jul 2022 | 186.05 | 193.25 | 184.20 | 192.45 | 192.45 | 48,157 |
| 18 Jul 2022 | 185.00 | 189.75 | 184.15 | 187.20 | 187.20 | 35,852 |
| 15 Jul 2022 | 179.75 | 184.85 | 178.00 | 184.40 | 184.40 | 34,933 |
| 14 Jul 2022 | 180.80 | 183.50 | 175.60 | 178.25 | 178.25 | 41,470 |
| 13 Jul 2022 | 183.45 | 184.90 | 178.75 | 181.55 | 181.55 | 34,023 |
| 12 Jul 2022 | 183.65 | 183.65 | 183.65 | 183.65 | 183.65 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
