European stock markets advance despite global angst

Travel and hospitality shares among risers in London, while mining companies lag, following a fall in commodity prices

VOLKSWAGEN AG (VOW.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR

Add to watchlist

279.00-8.40 (-2.92%)

As of 7:30PM CEST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Sept 2021	280.20	283.00	279.40	281.60	281.60	-
14 Sept 2021	284.00	284.00	279.80	280.40	280.40	-
13 Sept 2021	282.00	284.40	281.00	283.00	283.00	55
10 Sept 2021	279.80	282.20	277.80	277.80	277.80	-
09 Sept 2021	278.20	281.20	276.80	277.00	277.00	-
08 Sept 2021	-	-	-	-	-	-
07 Sept 2021	287.20	288.00	285.80	287.40	287.40	-
06 Sept 2021	-	-	-	-	-	-
03 Sept 2021	294.40	294.80	287.80	288.40	288.40	-
02 Sept 2021	287.80	294.80	286.40	293.40	293.40	-
01 Sept 2021	282.80	290.20	281.60	289.80	289.80	-
31 Aug 2021	283.80	285.60	282.60	282.60	282.60	-
30 Aug 2021	282.20	285.60	280.60	285.20	285.20	-
27 Aug 2021	281.40	282.20	281.20	281.80	281.80	-
26 Aug 2021	283.00	284.20	281.20	281.40	281.40	10
25 Aug 2021	282.20	286.20	282.20	284.00	284.00	-
24 Aug 2021	279.20	283.80	278.20	282.20	282.20	-
23 Aug 2021	281.80	282.40	278.40	279.00	279.00	-
20 Aug 2021	281.60	281.60	278.00	279.40	279.40	19
19 Aug 2021	289.20	289.20	281.60	281.80	281.80	34
18 Aug 2021	292.00	292.60	288.40	292.20	292.20	-
17 Aug 2021	298.60	298.60	289.20	290.00	290.00	-
16 Aug 2021	306.20	306.20	298.00	299.00	299.00	-
13 Aug 2021	311.60	312.20	307.80	308.40	308.40	-
12 Aug 2021	301.40	312.60	298.80	312.60	312.60	-
11 Aug 2021	296.80	299.80	294.60	299.80	299.80	-
10 Aug 2021	295.40	297.80	292.20	297.40	297.40	-
09 Aug 2021	296.20	296.20	291.80	296.00	296.00	25
06 Aug 2021	289.20	298.00	289.20	298.00	298.00	-
05 Aug 2021	289.60	289.60	283.40	287.80	287.80	-
04 Aug 2021	288.40	290.80	288.40	289.00	289.00	-
03 Aug 2021	284.40	287.00	280.20	287.00	287.00	-
02 Aug 2021	283.20	285.20	281.60	281.80	281.80	48
30 Jul 2021	280.40	281.60	277.60	279.40	279.40	-
29 Jul 2021	281.80	282.00	275.00	281.20	281.20	-
28 Jul 2021	278.40	279.40	275.00	279.40	279.40	-
27 Jul 2021	277.60	280.80	276.40	277.60	277.60	22
26 Jul 2021	276.20	280.60	272.60	280.60	280.60	-
23 Jul 2021	276.60	282.80	276.60	277.40	277.40	40
23 Jul 2021	4.8 Dividend
22 Jul 2021	284.60	287.80	279.40	279.40	274.60	-
21 Jul 2021	274.80	284.80	274.00	284.60	279.71	70
20 Jul 2021	270.80	276.40	270.60	274.20	269.49	214
19 Jul 2021	277.00	277.00	269.20	270.00	265.36	-
16 Jul 2021	283.20	287.20	279.80	279.80	274.99	-
15 Jul 2021	288.40	288.40	282.40	282.40	277.55	13
14 Jul 2021	285.40	289.40	285.40	289.00	284.04	-
13 Jul 2021	288.80	290.20	284.80	285.40	280.50	100
12 Jul 2021	281.00	289.40	281.00	289.40	284.43	320
09 Jul 2021	266.40	281.20	266.40	281.20	276.37	45
08 Jul 2021	275.80	276.80	262.20	266.60	262.02	132
07 Jul 2021	274.60	280.20	273.20	276.00	271.26	-
06 Jul 2021	281.40	281.40	272.60	273.60	268.90	-
05 Jul 2021	281.40	282.40	278.00	280.20	275.39	60
02 Jul 2021	281.40	281.40	279.00	280.40	275.58	5
01 Jul 2021	278.40	281.40	277.40	278.60	273.81	25
30 Jun 2021	279.40	280.80	271.80	277.40	272.63	79
29 Jun 2021	275.40	285.20	275.40	283.60	278.73	20
28 Jun 2021	-	-	-	-	-	-
25 Jun 2021	-	-	-	-	-	-
24 Jun 2021	-	-	-	-	-	-
23 Jun 2021	-	-	-	-	-	-
22 Jun 2021	-	-	-	-	-	-
21 Jun 2021	282.00	294.00	282.00	294.00	288.95	-
18 Jun 2021	292.60	294.00	285.00	286.20	281.28	40
17 Jun 2021	288.40	295.60	288.40	292.00	286.98	226
16 Jun 2021	294.80	295.40	285.60	289.00	284.04	50
15 Jun 2021	296.80	297.20	294.40	294.40	289.34	19
14 Jun 2021	298.40	300.20	295.60	295.60	290.52	80
11 Jun 2021	295.40	298.40	294.00	297.00	291.90	-
10 Jun 2021	301.40	301.80	293.80	294.60	289.54	30
09 Jun 2021	300.20	306.20	300.20	300.80	295.63	18
08 Jun 2021	312.40	312.80	301.20	301.20	296.03	42
07 Jun 2021	307.60	313.40	307.40	312.40	307.03	-
04 Jun 2021	309.20	311.20	306.60	308.20	302.91	160
03 Jun 2021	309.20	310.00	306.20	309.00	303.69	-
02 Jun 2021	302.20	310.20	300.00	307.20	301.92	10
01 Jun 2021	293.00	299.80	293.00	299.20	294.06	-
31 May 2021	298.00	298.00	290.60	292.00	286.98	40
28 May 2021	287.60	299.60	287.60	299.00	293.86	400
27 May 2021	280.20	286.20	276.40	286.20	281.28	4
26 May 2021	279.20	280.80	275.20	280.20	275.39	-
25 May 2021	276.60	279.40	275.40	279.40	274.60	279
21 May 2021	269.80	273.20	269.80	272.40	267.72	-
20 May 2021	268.60	270.80	266.00	269.80	265.16	-
19 May 2021	266.20	267.20	262.60	267.20	262.61	105
18 May 2021	269.80	271.40	266.80	267.60	263.00	20
17 May 2021	266.40	268.80	265.00	268.60	263.99	-
14 May 2021	258.40	267.40	258.40	265.60	261.04	48
13 May 2021	255.20	261.00	249.00	257.40	252.98	8
12 May 2021	254.20	259.00	254.20	255.00	250.62	15
11 May 2021	261.20	263.60	256.80	257.40	252.98	52
10 May 2021	264.20	266.20	262.60	265.80	261.23	-
07 May 2021	261.20	265.60	258.80	263.80	259.27	132
06 May 2021	265.40	269.20	258.60	260.60	256.12	100
05 May 2021	258.60	263.20	258.40	262.80	258.29	70
04 May 2021	264.60	268.00	253.20	254.80	250.42	11
03 May 2021	264.80	268.60	261.20	265.00	260.45	189
30 Apr 2021	264.00	267.20	263.60	264.40	259.86	201
29 Apr 2021	273.00	273.20	264.00	265.00	260.45	149
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1007,095.53-53.84(-0.75%)

FTSE 25023,848.89-248.59(-1.03%)

AIM1,300.66-6.89(-0.53%)

GBP/EUR1.1650+0.0018(+0.15%)

GBP/USD1.3773-0.0013(-0.0909%)

BTC-GBP34,625.46+39.98(+0.12%)

European stock markets advance despite global angst

VOLKSWAGEN AG (VOW.DU)

FTSE 100
7,095.53
-53.84(-0.75%)

FTSE 250
23,848.89
-248.59(-1.03%)

AIM
1,300.66
-6.89(-0.53%)

GBP/EUR
1.1650
+0.0018(+0.15%)

GBP/USD
1.3773
-0.0013(-0.0909%)

BTC-GBP
34,625.46
+39.98(+0.12%)