Mail

VOW.DE - Volkswagen Aktiengesellschaft

XETRA - XETRA Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Feb 2020	171.70	173.85	170.30	170.45	170.45	79,514
19 Feb 2020	171.70	172.75	170.20	171.75	171.75	57,174
18 Feb 2020	172.00	173.55	169.90	170.65	170.65	60,774
17 Feb 2020	173.75	175.50	173.60	173.95	173.95	81,334
14 Feb 2020	173.80	175.20	171.30	171.30	171.30	56,585
13 Feb 2020	173.90	174.15	171.95	173.70	173.70	51,958
12 Feb 2020	169.80	175.10	169.80	175.00	175.00	91,134
11 Feb 2020	168.05	170.55	167.60	169.20	169.20	62,474
10 Feb 2020	169.65	170.30	165.80	166.80	166.80	108,208
07 Feb 2020	171.85	171.85	168.05	169.65	169.65	75,304
06 Feb 2020	173.60	175.00	172.15	172.50	172.50	71,766
05 Feb 2020	169.45	173.60	168.10	172.20	172.20	92,009
04 Feb 2020	165.80	169.40	164.80	169.40	169.40	86,080
03 Feb 2020	165.50	166.00	163.80	164.65	164.65	79,383
31 Jan 2020	166.70	167.20	164.60	165.60	165.60	101,240
30 Jan 2020	170.00	170.70	166.05	166.55	166.55	129,653
29 Jan 2020	171.75	173.15	170.35	170.85	170.85	78,846
28 Jan 2020	171.95	172.10	170.05	171.40	171.40	65,150
27 Jan 2020	173.90	173.90	170.00	170.90	170.90	108,768
24 Jan 2020	178.00	179.15	175.45	175.45	175.45	71,820
23 Jan 2020	178.30	179.40	176.50	176.50	176.50	63,033
22 Jan 2020	182.10	183.80	178.75	179.00	179.00	98,512
21 Jan 2020	180.00	183.30	179.25	181.25	181.25	78,622
20 Jan 2020	179.90	182.35	178.55	181.70	181.70	72,445
17 Jan 2020	179.90	181.75	179.30	179.70	179.70	87,424
16 Jan 2020	180.55	181.40	177.45	178.50	178.50	96,208
15 Jan 2020	182.30	182.55	179.00	180.70	180.70	127,990
14 Jan 2020	181.95	182.90	180.40	182.20	182.20	79,706
13 Jan 2020	183.45	183.65	181.65	181.80	181.80	64,304
10 Jan 2020	179.10	183.70	178.85	183.10	183.10	90,645
09 Jan 2020	177.65	180.40	176.50	179.10	179.10	103,849
08 Jan 2020	174.60	175.75	173.50	175.55	175.55	82,479
07 Jan 2020	175.55	177.20	175.20	175.20	175.20	66,768
06 Jan 2020	173.55	175.35	171.80	175.35	175.35	57,829
03 Jan 2020	176.00	176.40	173.10	174.70	174.70	78,171
02 Jan 2020	173.25	178.05	173.00	177.55	177.55	55,350
30 Dec 2019	174.55	174.60	173.25	173.25	173.25	28,273
27 Dec 2019	174.00	174.90	172.90	174.65	174.65	44,526
23 Dec 2019	174.45	174.95	173.15	174.05	174.05	37,407
20 Dec 2019	174.50	176.50	174.35	175.10	175.10	82,757
19 Dec 2019	176.70	177.60	174.15	175.10	175.10	81,497
18 Dec 2019	177.10	177.90	176.70	177.40	177.40	62,845
17 Dec 2019	179.70	179.70	177.30	177.80	177.80	62,682
16 Dec 2019	181.00	181.00	177.80	179.40	179.40	55,776
13 Dec 2019	181.00	185.00	180.10	180.70	180.70	156,933
12 Dec 2019	177.40	178.65	175.55	177.80	177.80	77,966
11 Dec 2019	174.70	177.45	174.10	177.35	177.35	86,142
10 Dec 2019	174.50	175.40	171.95	175.00	175.00	74,403
09 Dec 2019	176.25	177.55	174.70	174.90	174.90	61,563
06 Dec 2019	175.00	176.20	173.85	176.20	176.20	59,281
05 Dec 2019	173.75	175.45	172.85	174.45	174.45	92,519
04 Dec 2019	173.55	175.30	172.85	173.20	173.20	59,836
03 Dec 2019	173.05	175.10	170.60	173.00	173.00	102,680
02 Dec 2019	174.00	176.15	172.50	172.50	172.50	71,675
29 Nov 2019	173.90	174.90	173.15	173.15	173.15	47,586
28 Nov 2019	175.70	176.20	174.30	174.50	174.50	32,655
27 Nov 2019	176.00	177.50	174.95	176.15	176.15	62,997
26 Nov 2019	176.85	177.20	175.15	175.25	175.25	62,842
25 Nov 2019	177.90	178.95	176.40	176.45	176.45	40,201
22 Nov 2019	176.80	178.35	176.00	176.60	176.60	59,837
21 Nov 2019	174.85	177.20	174.00	177.10	177.10	93,229
20 Nov 2019	177.25	177.25	175.20	175.75	175.75	99,140
19 Nov 2019	175.60	179.25	175.15	177.45	177.45	86,272
18 Nov 2019	181.60	181.85	173.95	175.75	175.75	132,881
15 Nov 2019	180.00	181.75	179.75	181.75	181.75	56,606
14 Nov 2019	179.40	179.95	178.05	179.35	179.35	54,554
13 Nov 2019	180.10	180.55	177.80	179.80	179.80	50,570
12 Nov 2019	181.45	182.25	180.15	181.85	181.85	57,737
11 Nov 2019	180.00	181.15	177.25	181.00	181.00	64,021
08 Nov 2019	182.00	182.05	179.65	180.85	180.85	73,240
07 Nov 2019	178.65	182.50	178.65	182.50	182.50	105,362
06 Nov 2019	178.00	179.15	177.15	178.05	178.05	65,188
05 Nov 2019	177.35	178.55	176.05	178.45	178.45	82,197
04 Nov 2019	174.50	177.55	174.00	177.35	177.35	122,393
01 Nov 2019	170.90	172.80	170.65	172.55	172.55	65,009
31 Oct 2019	172.55	172.70	168.70	169.90	169.90	98,973
30 Oct 2019	175.50	176.35	171.65	173.20	173.20	102,397
29 Oct 2019	173.10	173.75	171.80	172.20	172.20	69,295
28 Oct 2019	171.10	174.15	170.95	173.50	173.50	62,918
25 Oct 2019	171.80	172.80	170.15	170.80	170.80	67,226
24 Oct 2019	169.95	172.45	169.90	172.00	172.00	73,583
23 Oct 2019	168.35	170.25	167.35	170.05	170.05	40,309
22 Oct 2019	169.65	170.40	168.90	169.80	169.80	45,974
21 Oct 2019	167.90	170.10	167.50	169.25	169.25	54,460
18 Oct 2019	165.10	169.05	163.15	167.85	167.85	99,680
17 Oct 2019	167.20	170.75	166.90	169.50	169.50	129,748
16 Oct 2019	163.65	168.35	163.40	167.75	167.75	170,361
15 Oct 2019	163.50	165.00	162.35	164.10	164.10	100,322
14 Oct 2019	160.20	162.55	158.95	162.35	162.35	95,904
11 Oct 2019	154.80	161.00	152.90	161.00	161.00	113,729
10 Oct 2019	151.60	154.55	151.15	153.80	153.80	65,174
09 Oct 2019	149.20	151.50	148.55	150.10	150.10	64,533
08 Oct 2019	149.65	150.55	147.80	149.50	149.50	71,203
07 Oct 2019	148.10	149.35	147.00	149.05	149.05	42,609
04 Oct 2019	150.25	150.50	147.50	148.45	148.45	107,998
02 Oct 2019	154.15	154.85	150.55	150.55	150.55	76,529
01 Oct 2019	157.75	159.30	154.55	155.15	155.15	73,168
30 Sep 2019	156.00	157.80	155.20	157.70	157.70	57,990
27 Sep 2019	155.85	157.25	155.85	156.85	156.85	35,121
26 Sep 2019	155.05	157.10	154.90	155.60	155.60	53,277
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