UK markets open in 6 hours 1 minute
NIKKEI 225
38,117.44 -156.61 (-0.41%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.17 +0.17 (+0.22%) GOLD FUTURES
2,334.70 +23.70 (+1.03%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,993.21 -1,984.76 (-4.14%)
Volkswagen AG (VOW.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 139.00 | 139.00 | 132.50 | 132.50 | 132.50 | 3 |
| 29 Apr 2024 | 138.90 | 140.00 | 138.80 | 138.80 | 138.80 | - |
| 26 Apr 2024 | 137.10 | 140.00 | 137.10 | 138.40 | 138.40 | - |
| 25 Apr 2024 | 138.30 | 138.30 | 136.00 | 136.00 | 136.00 | - |
| 24 Apr 2024 | 140.40 | 140.40 | 138.40 | 138.40 | 138.40 | - |
| 23 Apr 2024 | 139.70 | 139.80 | 138.90 | 139.00 | 139.00 | - |
| 22 Apr 2024 | 141.50 | 141.50 | 138.90 | 139.50 | 139.50 | - |
| 19 Apr 2024 | 139.30 | 140.60 | 139.00 | 140.50 | 140.50 | - |
| 18 Apr 2024 | 141.00 | 141.40 | 140.10 | 140.30 | 140.30 | - |
| 17 Apr 2024 | 140.40 | 140.50 | 139.80 | 140.50 | 140.50 | 1 |
| 16 Apr 2024 | 143.60 | 143.60 | 140.50 | 140.50 | 140.50 | - |
| 15 Apr 2024 | 145.30 | 146.60 | 143.90 | 143.90 | 143.90 | - |
| 12 Apr 2024 | 146.60 | 148.40 | 144.80 | 144.80 | 144.80 | - |
| 11 Apr 2024 | 146.10 | 147.20 | 145.20 | 146.60 | 146.60 | - |
| 10 Apr 2024 | 147.80 | 149.90 | 145.50 | 145.50 | 145.50 | - |
| 09 Apr 2024 | 148.10 | 149.30 | 147.00 | 147.00 | 147.00 | 10 |
| 08 Apr 2024 | 148.50 | 150.40 | 147.90 | 147.90 | 147.90 | - |
| 05 Apr 2024 | 149.10 | 149.50 | 148.10 | 148.20 | 148.20 | - |
| 04 Apr 2024 | 146.40 | 151.80 | 146.40 | 150.60 | 150.60 | 50 |
| 03 Apr 2024 | 143.60 | 146.30 | 143.50 | 146.30 | 146.30 | - |
| 02 Apr 2024 | 141.20 | 143.90 | 141.20 | 142.60 | 142.60 | 10 |
| 28 Mar 2024 | 140.55 | 141.80 | 140.45 | 140.70 | 140.70 | - |
| 27 Mar 2024 | 140.45 | 140.65 | 139.10 | 140.05 | 140.05 | 20 |
| 26 Mar 2024 | 138.70 | 140.25 | 138.45 | 139.40 | 139.40 | - |
| 25 Mar 2024 | 136.95 | 139.05 | 136.95 | 139.05 | 139.05 | - |
| 22 Mar 2024 | 137.05 | 137.05 | 136.60 | 136.80 | 136.80 | - |
| 21 Mar 2024 | 138.50 | 139.20 | 136.50 | 136.50 | 136.50 | - |
| 20 Mar 2024 | 137.15 | 137.25 | 136.35 | 137.25 | 137.25 | - |
| 19 Mar 2024 | 135.75 | 137.45 | 135.75 | 137.30 | 137.30 | - |
| 18 Mar 2024 | 132.60 | 135.70 | 132.60 | 135.45 | 135.45 | - |
| 15 Mar 2024 | 130.05 | 132.95 | 130.05 | 131.10 | 131.10 | - |
| 14 Mar 2024 | 133.35 | 133.35 | 129.65 | 129.65 | 129.65 | 55 |
| 13 Mar 2024 | 138.90 | 138.90 | 132.25 | 132.25 | 132.25 | 10 |
| 12 Mar 2024 | 135.15 | 137.90 | 133.30 | 137.40 | 137.40 | - |
| 11 Mar 2024 | 133.15 | 134.70 | 133.15 | 134.30 | 134.30 | - |
| 08 Mar 2024 | 133.95 | 135.05 | 133.00 | 133.00 | 133.00 | - |
| 07 Mar 2024 | 135.50 | 135.50 | 133.35 | 133.70 | 133.70 | 1 |
| 06 Mar 2024 | 138.20 | 138.20 | 135.60 | 135.60 | 135.60 | 13 |
| 05 Mar 2024 | 141.40 | 141.40 | 137.00 | 137.65 | 137.65 | - |
| 04 Mar 2024 | 139.50 | 142.15 | 139.50 | 141.70 | 141.70 | - |
| 01 Mar 2024 | 146.05 | 146.75 | 139.05 | 140.95 | 140.95 | 45 |
| 29 Feb 2024 | 144.50 | 145.65 | 144.35 | 144.35 | 144.35 | - |
| 28 Feb 2024 | 143.60 | 144.25 | 143.60 | 144.25 | 144.25 | - |
| 27 Feb 2024 | 140.00 | 142.95 | 140.00 | 142.90 | 142.90 | 70 |
| 26 Feb 2024 | 140.55 | 140.95 | 139.00 | 139.75 | 139.75 | - |
| 23 Feb 2024 | 139.55 | 140.55 | 139.25 | 140.55 | 140.55 | - |
| 22 Feb 2024 | 137.10 | 139.35 | 137.10 | 138.50 | 138.50 | 85 |
| 21 Feb 2024 | 133.65 | 136.60 | 133.55 | 135.85 | 135.85 | - |
| 20 Feb 2024 | 135.25 | 135.25 | 132.90 | 132.90 | 132.90 | - |
| 19 Feb 2024 | 133.85 | 136.10 | 133.85 | 135.15 | 135.15 | - |
| 16 Feb 2024 | 134.95 | 136.35 | 134.85 | 134.85 | 134.85 | - |
| 15 Feb 2024 | 132.95 | 134.85 | 132.95 | 134.15 | 134.15 | - |
| 14 Feb 2024 | 133.85 | 133.85 | 132.45 | 132.45 | 132.45 | - |
| 13 Feb 2024 | 135.75 | 136.90 | 133.60 | 133.60 | 133.60 | 1 |
| 12 Feb 2024 | 133.70 | 136.05 | 133.70 | 135.55 | 135.55 | - |
| 09 Feb 2024 | 132.45 | 134.05 | 132.45 | 132.70 | 132.70 | - |
| 08 Feb 2024 | 130.95 | 132.70 | 130.95 | 132.00 | 132.00 | 10 |
| 07 Feb 2024 | 130.70 | 132.70 | 130.60 | 130.60 | 130.60 | - |
| 06 Feb 2024 | 131.90 | 131.90 | 130.00 | 130.30 | 130.30 | - |
| 05 Feb 2024 | 131.05 | 132.50 | 130.90 | 130.90 | 130.90 | - |
| 02 Feb 2024 | 131.15 | 133.35 | 131.05 | 131.05 | 131.05 | - |
| 01 Feb 2024 | 130.15 | 132.25 | 130.15 | 130.30 | 130.30 | - |
| 31 Jan 2024 | 127.40 | 131.55 | 127.40 | 130.60 | 130.60 | 10 |
| 30 Jan 2024 | 127.95 | 127.95 | 126.90 | 127.40 | 127.40 | - |
| 29 Jan 2024 | 126.75 | 127.25 | 125.75 | 127.15 | 127.15 | - |
| 26 Jan 2024 | 124.10 | 127.55 | 124.10 | 126.75 | 126.75 | - |
| 25 Jan 2024 | 126.75 | 127.15 | 123.95 | 123.95 | 123.95 | 2 |
| 24 Jan 2024 | 126.05 | 128.35 | 126.05 | 126.80 | 126.80 | 273 |
| 23 Jan 2024 | 117.35 | 125.90 | 117.35 | 124.40 | 124.40 | 10 |
| 22 Jan 2024 | 116.25 | 117.95 | 116.25 | 116.85 | 116.85 | - |
| 19 Jan 2024 | 117.00 | 117.00 | 115.50 | 115.50 | 115.50 | 2 |
| 18 Jan 2024 | 116.50 | 117.30 | 116.20 | 116.30 | 116.30 | - |
| 17 Jan 2024 | 117.55 | 118.80 | 115.50 | 115.50 | 115.50 | 50 |
| 16 Jan 2024 | 118.20 | 119.00 | 118.20 | 119.00 | 119.00 | - |
| 15 Jan 2024 | 120.40 | 120.40 | 118.55 | 118.55 | 118.55 | 10 |
| 12 Jan 2024 | 123.40 | 123.40 | 119.65 | 119.65 | 119.65 | - |
| 11 Jan 2024 | 123.00 | 125.00 | 122.75 | 122.75 | 122.75 | - |
| 10 Jan 2024 | 121.70 | 122.95 | 121.70 | 121.75 | 121.75 | - |
| 09 Jan 2024 | 121.15 | 122.00 | 120.60 | 121.15 | 121.15 | 10 |
| 08 Jan 2024 | 119.15 | 120.95 | 119.15 | 120.65 | 120.65 | - |
| 05 Jan 2024 | 116.40 | 119.35 | 116.40 | 118.80 | 118.80 | 165 |
| 04 Jan 2024 | 115.25 | 117.00 | 115.25 | 116.45 | 116.45 | 1 |
| 03 Jan 2024 | 118.15 | 118.15 | 114.90 | 114.90 | 114.90 | - |
| 02 Jan 2024 | 118.80 | 119.60 | 118.60 | 118.60 | 118.60 | - |
| 29 Dec 2023 | 116.55 | 117.70 | 116.55 | 117.25 | 117.25 | 115 |
| 28 Dec 2023 | 118.80 | 119.00 | 116.55 | 116.55 | 116.55 | - |
| 27 Dec 2023 | 119.95 | 119.95 | 118.80 | 119.10 | 119.10 | - |
| 22 Dec 2023 | 118.95 | 120.25 | 118.75 | 118.75 | 118.75 | - |
| 21 Dec 2023 | 120.90 | 120.90 | 118.85 | 118.85 | 118.85 | - |
| 20 Dec 2023 | 122.70 | 123.95 | 121.50 | 121.50 | 121.50 | - |
| 19 Dec 2023 | 122.20 | 123.25 | 122.20 | 122.35 | 122.35 | - |
| 18 Dec 2023 | 123.65 | 123.65 | 121.30 | 122.05 | 122.05 | - |
| 15 Dec 2023 | 124.55 | 127.10 | 123.85 | 123.85 | 123.85 | - |
| 14 Dec 2023 | 124.40 | 126.25 | 124.00 | 124.00 | 124.00 | - |
| 13 Dec 2023 | 124.00 | 124.35 | 122.60 | 122.60 | 122.60 | 3 |
| 12 Dec 2023 | 123.85 | 125.15 | 122.95 | 122.95 | 122.95 | - |
| 11 Dec 2023 | 124.65 | 124.65 | 123.40 | 123.40 | 123.40 | - |
| 08 Dec 2023 | 123.50 | 124.75 | 123.50 | 124.10 | 124.10 | - |
| 07 Dec 2023 | 123.35 | 123.70 | 123.20 | 123.70 | 123.70 | - |
| 06 Dec 2023 | 119.00 | 124.80 | 119.00 | 123.50 | 123.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.