UK Markets open in 6 hrs 37 mins
NIKKEI 225
29,683.09 +84.43 (+0.29%) HANG SENG
25,319.72 -330.36 (-1.29%) GOLD FUTURES
1,861.20 -0.20 (-0.01%) DOW
35,870.95 -60.10 (-0.17%) BTC-GBP
43,391.25 +2,260.09 (+5.49%) CMC Crypto 200
1,402.14 -65.80 (-4.48%)
VOLKSWAGEN AG (VOW.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
283.40+4.60 (+1.65%)
At close: 7:31PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Nov 2021 | - | - | - | - | - | - |
| 26 Nov 2021 | 261.40 | 263.00 | 256.40 | 258.20 | 258.20 | 32 |
| 25 Nov 2021 | 269.80 | 269.80 | 266.00 | 267.60 | 267.60 | - |
| 24 Nov 2021 | 279.00 | 279.00 | 265.80 | 269.60 | 269.60 | - |
| 23 Nov 2021 | 275.40 | 279.80 | 274.40 | 277.40 | 277.40 | - |
| 22 Nov 2021 | 275.40 | 278.60 | 275.40 | 276.80 | 276.80 | - |
| 19 Nov 2021 | 285.00 | 285.00 | 276.20 | 276.80 | 276.80 | 3 |
| 18 Nov 2021 | 279.60 | 285.40 | 279.60 | 283.40 | 283.40 | - |
| 17 Nov 2021 | 280.20 | 280.20 | 276.00 | 278.80 | 278.80 | - |
| 16 Nov 2021 | 278.80 | 284.20 | 278.80 | 280.00 | 280.00 | - |
| 15 Nov 2021 | 283.40 | 283.40 | 279.00 | 279.20 | 279.20 | - |
| 12 Nov 2021 | 284.80 | 289.00 | 284.00 | 284.00 | 284.00 | - |
| 11 Nov 2021 | 286.00 | 287.00 | 284.40 | 285.00 | 285.00 | 4 |
| 10 Nov 2021 | 287.20 | 287.20 | 282.40 | 283.60 | 283.60 | - |
| 09 Nov 2021 | 282.80 | 290.60 | 282.60 | 285.00 | 285.00 | - |
| 08 Nov 2021 | 296.80 | 296.80 | 284.20 | 284.20 | 284.20 | - |
| 05 Nov 2021 | 290.40 | 298.40 | 290.40 | 296.80 | 296.80 | - |
| 04 Nov 2021 | 291.00 | 295.40 | 291.00 | 293.80 | 293.80 | - |
| 03 Nov 2021 | 287.80 | 291.00 | 285.40 | 291.00 | 291.00 | - |
| 02 Nov 2021 | 287.20 | 289.20 | 286.00 | 288.80 | 288.80 | 50 |
| 01 Nov 2021 | 282.40 | 287.20 | 282.40 | 287.20 | 287.20 | - |
| 29 Oct 2021 | 276.20 | 283.60 | 276.20 | 281.00 | 281.00 | 83 |
| 28 Oct 2021 | 283.20 | 283.20 | 271.00 | 278.80 | 278.80 | - |
| 27 Oct 2021 | 294.20 | 294.20 | 286.80 | 287.00 | 287.00 | - |
| 26 Oct 2021 | 285.20 | 295.20 | 285.20 | 292.80 | 292.80 | - |
| 25 Oct 2021 | 278.00 | 284.60 | 275.80 | 283.80 | 283.80 | - |
| 22 Oct 2021 | 275.00 | 278.40 | 275.00 | 277.60 | 277.60 | - |
| 21 Oct 2021 | 267.60 | 274.60 | 266.40 | 273.80 | 273.80 | - |
| 20 Oct 2021 | 265.40 | 269.40 | 262.80 | 268.60 | 268.60 | - |
| 19 Oct 2021 | 268.40 | 270.20 | 264.60 | 265.60 | 265.60 | - |
| 18 Oct 2021 | 272.20 | 272.20 | 266.60 | 267.40 | 267.40 | - |
| 15 Oct 2021 | 275.00 | 276.00 | 271.40 | 273.80 | 273.80 | - |
| 14 Oct 2021 | 270.60 | 275.00 | 270.60 | 274.80 | 274.80 | - |
| 13 Oct 2021 | 264.40 | 274.00 | 264.20 | 271.40 | 271.40 | 2 |
| 12 Oct 2021 | 266.40 | 266.40 | 264.00 | 265.40 | 265.40 | - |
| 11 Oct 2021 | 269.40 | 270.20 | 267.00 | 267.00 | 267.00 | 10 |
| 08 Oct 2021 | 268.00 | 269.60 | 266.00 | 268.40 | 268.40 | 15 |
| 07 Oct 2021 | 260.00 | 269.00 | 259.40 | 269.00 | 269.00 | - |
| 06 Oct 2021 | 265.00 | 265.00 | 254.40 | 255.60 | 255.60 | - |
| 05 Oct 2021 | 264.60 | 266.80 | 263.60 | 266.40 | 266.40 | - |
| 04 Oct 2021 | 266.00 | 268.20 | 263.80 | 264.80 | 264.80 | 52 |
| 01 Oct 2021 | 268.20 | 268.60 | 263.00 | 267.60 | 267.60 | 93 |
| 30 Sept 2021 | 276.60 | 277.00 | 267.00 | 268.40 | 268.40 | - |
| 29 Sept 2021 | 273.00 | 276.80 | 271.80 | 275.00 | 275.00 | 120 |
| 28 Sept 2021 | 275.00 | 278.20 | 269.60 | 270.20 | 270.20 | - |
| 27 Sept 2021 | 270.20 | 273.20 | 269.20 | 273.20 | 273.20 | - |
| 24 Sept 2021 | 269.00 | 269.00 | 265.60 | 266.60 | 266.60 | - |
| 23 Sept 2021 | 267.80 | 270.20 | 267.80 | 269.20 | 269.20 | - |
| 22 Sept 2021 | 265.20 | 268.00 | 265.20 | 266.40 | 266.40 | - |
| 21 Sept 2021 | 262.20 | 267.60 | 262.20 | 264.80 | 264.80 | - |
| 20 Sept 2021 | 266.80 | 266.80 | 257.40 | 259.00 | 259.00 | 45 |
| 17 Sept 2021 | 279.60 | 279.80 | 270.00 | 270.20 | 270.20 | - |
| 16 Sept 2021 | 282.00 | 282.00 | 277.20 | 278.60 | 278.60 | 10 |
| 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 | 286.00 | 286.20 | 277.60 | 279.00 | 279.00 | 10 |
| 07 Sept 2021 | 287.20 | 288.00 | 285.80 | 287.40 | 287.40 | - |
| 06 Sept 2021 | 290.00 | 291.60 | 287.60 | 287.60 | 287.60 | 4 |
| 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 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
