VOW.DE - Volkswagen Aktiengesellschaft

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 Feb 2020171.70173.85170.30170.45170.4579,514
19 Feb 2020171.70172.75170.20171.75171.7557,174
18 Feb 2020172.00173.55169.90170.65170.6560,774
17 Feb 2020173.75175.50173.60173.95173.9581,334
14 Feb 2020173.80175.20171.30171.30171.3056,585
13 Feb 2020173.90174.15171.95173.70173.7051,958
12 Feb 2020169.80175.10169.80175.00175.0091,134
11 Feb 2020168.05170.55167.60169.20169.2062,474
10 Feb 2020169.65170.30165.80166.80166.80108,208
07 Feb 2020171.85171.85168.05169.65169.6575,304
06 Feb 2020173.60175.00172.15172.50172.5071,766
05 Feb 2020169.45173.60168.10172.20172.2092,009
04 Feb 2020165.80169.40164.80169.40169.4086,080
03 Feb 2020165.50166.00163.80164.65164.6579,383
31 Jan 2020166.70167.20164.60165.60165.60101,240
30 Jan 2020170.00170.70166.05166.55166.55129,653
29 Jan 2020171.75173.15170.35170.85170.8578,846
28 Jan 2020171.95172.10170.05171.40171.4065,150
27 Jan 2020173.90173.90170.00170.90170.90108,768
24 Jan 2020178.00179.15175.45175.45175.4571,820
23 Jan 2020178.30179.40176.50176.50176.5063,033
22 Jan 2020182.10183.80178.75179.00179.0098,512
21 Jan 2020180.00183.30179.25181.25181.2578,622
20 Jan 2020179.90182.35178.55181.70181.7072,445
17 Jan 2020179.90181.75179.30179.70179.7087,424
16 Jan 2020180.55181.40177.45178.50178.5096,208
15 Jan 2020182.30182.55179.00180.70180.70127,990
14 Jan 2020181.95182.90180.40182.20182.2079,706
13 Jan 2020183.45183.65181.65181.80181.8064,304
10 Jan 2020179.10183.70178.85183.10183.1090,645
09 Jan 2020177.65180.40176.50179.10179.10103,849
08 Jan 2020174.60175.75173.50175.55175.5582,479
07 Jan 2020175.55177.20175.20175.20175.2066,768
06 Jan 2020173.55175.35171.80175.35175.3557,829
03 Jan 2020176.00176.40173.10174.70174.7078,171
02 Jan 2020173.25178.05173.00177.55177.5555,350
30 Dec 2019174.55174.60173.25173.25173.2528,273
27 Dec 2019174.00174.90172.90174.65174.6544,526
23 Dec 2019174.45174.95173.15174.05174.0537,407
20 Dec 2019174.50176.50174.35175.10175.1082,757
19 Dec 2019176.70177.60174.15175.10175.1081,497
18 Dec 2019177.10177.90176.70177.40177.4062,845
17 Dec 2019179.70179.70177.30177.80177.8062,682
16 Dec 2019181.00181.00177.80179.40179.4055,776
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
*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