VOW.DE - Volkswagen Aktiengesellschaft

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
13 Dec 2019181.00185.00180.10180.70180.70156,933
12 Dec 2019177.40178.65175.55177.80177.8077,966
11 Dec 2019174.70177.45174.10177.35177.3586,142
10 Dec 2019174.50175.40171.95175.00175.0074,403
09 Dec 2019176.25177.55174.70174.90174.9061,563
06 Dec 2019175.00176.20173.85176.20176.2059,281
05 Dec 2019173.75175.45172.85174.45174.4592,519
04 Dec 2019173.55175.30172.85173.20173.2059,836
03 Dec 2019173.05175.10170.60173.00173.00102,680
02 Dec 2019174.00176.15172.50172.50172.5071,675
29 Nov 2019173.90174.90173.15173.15173.1547,586
28 Nov 2019175.70176.20174.30174.50174.5032,655
27 Nov 2019176.00177.50174.95176.15176.1562,997
26 Nov 2019176.85177.20175.15175.25175.2562,842
25 Nov 2019177.90178.95176.40176.45176.4540,201
22 Nov 2019176.80178.35176.00176.60176.6059,837
21 Nov 2019174.85177.20174.00177.10177.1093,229
20 Nov 2019177.25177.25175.20175.75175.7599,140
19 Nov 2019175.60179.25175.15177.45177.4586,272
18 Nov 2019181.60181.85173.95175.75175.75132,881
15 Nov 2019180.00181.75179.75181.75181.7556,606
14 Nov 2019179.40179.95178.05179.35179.3554,554
13 Nov 2019180.10180.55177.80179.80179.8050,570
12 Nov 2019181.45182.25180.15181.85181.8557,737
11 Nov 2019180.00181.15177.25181.00181.0064,021
08 Nov 2019182.00182.05179.65180.85180.8573,240
07 Nov 2019178.65182.50178.65182.50182.50105,362
06 Nov 2019178.00179.15177.15178.05178.0565,188
05 Nov 2019177.35178.55176.05178.45178.4582,197
04 Nov 2019174.50177.55174.00177.35177.35122,393
01 Nov 2019170.90172.80170.65172.55172.5565,009
31 Oct 2019172.55172.70168.70169.90169.9098,973
30 Oct 2019175.50176.35171.65173.20173.20102,397
29 Oct 2019173.10173.75171.80172.20172.2069,295
28 Oct 2019171.10174.15170.95173.50173.5062,918
25 Oct 2019171.80172.80170.15170.80170.8067,226
24 Oct 2019169.95172.45169.90172.00172.0073,583
23 Oct 2019168.35170.25167.35170.05170.0540,309
22 Oct 2019169.65170.40168.90169.80169.8045,974
21 Oct 2019167.90170.10167.50169.25169.2554,460
18 Oct 2019165.10169.05163.15167.85167.8599,680
17 Oct 2019167.20170.75166.90169.50169.50129,748
16 Oct 2019163.65168.35163.40167.75167.75170,361
15 Oct 2019163.50165.00162.35164.10164.10100,322
14 Oct 2019160.20162.55158.95162.35162.3595,904
11 Oct 2019154.80161.00152.90161.00161.00113,729
10 Oct 2019151.60154.55151.15153.80153.8065,174
09 Oct 2019149.20151.50148.55150.10150.1064,533
08 Oct 2019149.65150.55147.80149.50149.5071,203
07 Oct 2019148.10149.35147.00149.05149.0542,609
04 Oct 2019150.25150.50147.50148.45148.45107,998
02 Oct 2019154.15154.85150.55150.55150.5576,529
01 Oct 2019157.75159.30154.55155.15155.1573,168
30 Sep 2019156.00157.80155.20157.70157.7057,990
27 Sep 2019155.85157.25155.85156.85156.8535,121
26 Sep 2019155.05157.10154.90155.60155.6053,277
25 Sep 2019154.50155.65153.25155.00155.0057,554
24 Sep 2019158.85159.90154.40155.50155.50110,645
23 Sep 2019160.80161.30157.95159.20159.2047,596
20 Sep 2019161.00162.50161.00161.80161.80170,084
19 Sep 2019159.90161.70159.35161.45161.4557,310
18 Sep 2019159.55160.50158.65159.90159.9032,310
17 Sep 2019160.45160.60158.05159.70159.7055,459
16 Sep 2019160.00161.75159.75161.05161.0541,421
13 Sep 2019159.90162.45159.80161.35161.3565,197
12 Sep 2019158.50161.10157.70160.15160.1581,655
11 Sep 2019159.30161.00157.60158.75158.7560,056
10 Sep 2019155.45158.95155.45158.30158.30112,024
09 Sep 2019153.20156.60153.00156.50156.5052,520
06 Sep 2019153.30155.05151.65153.25153.2545,813
05 Sep 2019152.00154.80151.50153.75153.7558,386
04 Sep 2019150.10151.95150.05150.90150.9048,406
03 Sep 2019148.50149.45147.90148.80148.8046,640
02 Sep 2019148.55149.30147.70148.95148.9530,375
30 Aug 2019147.10150.15147.10148.45148.4564,469
29 Aug 2019145.45148.05144.65147.10147.1064,701
28 Aug 2019145.80146.20144.15145.45145.4555,208
27 Aug 2019144.50147.10143.65146.15146.1554,641
26 Aug 2019143.80145.00142.40144.00144.0060,718
23 Aug 2019145.70147.00143.75144.10144.1046,354
22 Aug 2019145.70147.55145.10145.45145.4574,927
21 Aug 2019144.60147.40144.30146.20146.2039,922
20 Aug 2019146.30146.65144.30144.45144.4538,899
19 Aug 2019144.90146.80144.65146.30146.3044,561
16 Aug 2019142.50143.90142.50143.50143.5042,741
15 Aug 2019144.55144.75140.75142.75142.7589,348
14 Aug 2019147.00147.00142.75143.85143.8548,169
13 Aug 2019145.00149.25143.65146.90146.9064,118
12 Aug 2019146.60146.95144.90145.50145.5052,883
09 Aug 2019147.95148.50145.20145.65145.6556,063
08 Aug 2019149.80149.80147.55148.65148.6546,534
07 Aug 2019147.55149.70146.05147.30147.3078,303
06 Aug 2019148.10149.30146.70146.95146.9567,840
05 Aug 2019149.00149.50145.70147.35147.3555,466
02 Aug 2019151.45152.00148.20150.90150.9089,401
01 Aug 2019154.50155.60153.55154.75154.7541,666
31 Jul 2019155.10157.25154.70154.70154.7048,893
30 Jul 2019157.90157.90154.25155.90155.9057,834
29 Jul 2019158.45158.45155.95157.70157.7050,895
26 Jul 2019158.50159.85157.35158.70158.7058,184
*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