VOLKSWAGEN AG (VOW.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 09:01PM CEST
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2022 | - | - | - | - | - | - |
| 23 Sept 2022 | 198.00 | 198.00 | 189.45 | 191.30 | 191.30 | 50 |
| 22 Sept 2022 | 201.50 | 201.50 | 197.15 | 198.15 | 198.15 | - |
| 21 Sept 2022 | 205.10 | 205.10 | 200.30 | 203.30 | 203.30 | - |
| 20 Sept 2022 | 205.50 | 208.00 | 204.50 | 204.60 | 204.60 | 80 |
| 19 Sept 2022 | 197.45 | 204.50 | 193.70 | 204.50 | 204.50 | 50 |
| 16 Sept 2022 | 194.85 | 195.05 | 191.45 | 195.05 | 195.05 | - |
| 15 Sept 2022 | 197.65 | 197.65 | 194.30 | 196.45 | 196.45 | - |
| 14 Sept 2022 | 193.35 | 198.35 | 193.05 | 197.55 | 197.55 | - |
| 13 Sept 2022 | 196.45 | 198.25 | 193.65 | 194.10 | 194.10 | - |
| 12 Sept 2022 | 185.25 | 199.05 | 185.10 | 199.05 | 199.05 | - |
| 09 Sept 2022 | 188.35 | 191.85 | 184.00 | 184.80 | 184.80 | 200 |
| 08 Sept 2022 | 193.45 | 193.45 | 185.00 | 187.50 | 187.50 | - |
| 07 Sept 2022 | 193.00 | 195.20 | 189.65 | 192.80 | 192.80 | - |
| 06 Sept 2022 | 183.65 | 195.45 | 183.65 | 192.55 | 192.55 | 3 |
| 05 Sept 2022 | 183.50 | 186.00 | 181.55 | 182.05 | 182.05 | - |
| 02 Sept 2022 | 181.95 | 189.95 | 181.95 | 184.60 | 184.60 | - |
| 01 Sept 2022 | 183.10 | 183.25 | 180.15 | 182.45 | 182.45 | 100 |
| 31 Aug 2022 | 192.45 | 193.00 | 184.15 | 184.80 | 184.80 | - |
| 30 Aug 2022 | 186.00 | 193.95 | 185.80 | 190.10 | 190.10 | 50 |
| 29 Aug 2022 | 181.10 | 185.80 | 181.10 | 185.55 | 185.55 | - |
| 26 Aug 2022 | 185.80 | 189.10 | 184.15 | 185.00 | 185.00 | - |
| 25 Aug 2022 | 184.25 | 185.50 | 183.90 | 185.00 | 185.00 | - |
| 24 Aug 2022 | 185.30 | 185.30 | 181.50 | 182.95 | 182.95 | - |
| 23 Aug 2022 | 180.80 | 186.85 | 180.80 | 184.80 | 184.80 | - |
| 22 Aug 2022 | 191.40 | 191.40 | 180.80 | 180.80 | 180.80 | - |
| 19 Aug 2022 | 195.70 | 195.70 | 192.55 | 192.55 | 192.55 | - |
| 18 Aug 2022 | 196.55 | 197.80 | 195.70 | 196.50 | 196.50 | - |
| 17 Aug 2022 | 201.00 | 201.20 | 194.85 | 196.10 | 196.10 | 2 |
| 16 Aug 2022 | 198.50 | 200.50 | 198.10 | 200.50 | 200.50 | - |
| 15 Aug 2022 | 198.00 | 198.25 | 196.25 | 198.25 | 198.25 | 5 |
| 12 Aug 2022 | 197.50 | 199.40 | 196.75 | 198.05 | 198.05 | - |
| 11 Aug 2022 | 197.30 | 198.20 | 196.45 | 196.80 | 196.80 | - |
| 10 Aug 2022 | 189.10 | 196.05 | 187.50 | 196.05 | 196.05 | - |
| 09 Aug 2022 | 192.45 | 193.30 | 189.00 | 189.00 | 189.00 | - |
| 08 Aug 2022 | 193.00 | 195.95 | 192.00 | 192.50 | 192.50 | 15 |
| 05 Aug 2022 | 196.15 | 196.15 | 192.90 | 193.30 | 193.30 | - |
| 04 Aug 2022 | 197.85 | 200.40 | 195.05 | 195.25 | 195.25 | - |
| 03 Aug 2022 | 193.95 | 197.55 | 193.10 | 197.55 | 197.55 | - |
| 02 Aug 2022 | 192.85 | 194.55 | 192.50 | 193.75 | 193.75 | 13 |
| 01 Aug 2022 | 192.75 | 195.85 | 192.75 | 195.00 | 195.00 | 130 |
| 29 Jul 2022 | 188.10 | 192.95 | 187.05 | 192.45 | 192.45 | 60 |
| 28 Jul 2022 | 181.55 | 187.85 | 181.55 | 187.85 | 187.85 | 20 |
| 27 Jul 2022 | 184.00 | 184.00 | 178.85 | 180.35 | 180.35 | 80 |
| 26 Jul 2022 | 182.35 | 183.65 | 180.25 | 182.10 | 182.10 | 2 |
| 25 Jul 2022 | 189.05 | 189.05 | 182.30 | 184.00 | 184.00 | 6 |
| 22 Jul 2022 | 189.30 | 190.65 | 187.00 | 187.00 | 187.00 | - |
| 21 Jul 2022 | 194.55 | 194.55 | 189.05 | 189.15 | 189.15 | - |
| 20 Jul 2022 | 193.05 | 193.80 | 191.00 | 192.05 | 192.05 | - |
| 19 Jul 2022 | 185.30 | 192.50 | 184.95 | 192.50 | 192.50 | 20 |
| 18 Jul 2022 | 185.75 | 188.05 | 184.75 | 185.20 | 185.20 | 4 |
| 15 Jul 2022 | 178.85 | 183.85 | 178.75 | 183.30 | 183.30 | - |
| 14 Jul 2022 | 181.20 | 183.05 | 176.55 | 178.40 | 178.40 | 2 |
| 13 Jul 2022 | 183.50 | 184.25 | 180.20 | 181.90 | 181.90 | 60 |
| 12 Jul 2022 | 181.40 | 184.80 | 179.90 | 184.25 | 184.25 | - |
| 11 Jul 2022 | 186.55 | 187.95 | 183.35 | 183.50 | 183.50 | - |
| 08 Jul 2022 | 179.05 | 189.05 | 178.00 | 189.05 | 189.05 | 3 |
| 07 Jul 2022 | 171.20 | 178.90 | 171.20 | 178.50 | 178.50 | 2 |
| 06 Jul 2022 | 167.05 | 169.95 | 166.85 | 168.45 | 168.45 | - |
| 05 Jul 2022 | 172.75 | 173.75 | 163.25 | 166.65 | 166.65 | 1 |
| 04 Jul 2022 | 174.80 | 175.05 | 171.60 | 171.70 | 171.70 | 20 |
| 01 Jul 2022 | 171.45 | 175.75 | 171.45 | 173.10 | 173.10 | - |
| 30 Jun 2022 | 181.65 | 181.65 | 170.15 | 174.10 | 174.10 | 50 |
| 29 Jun 2022 | 185.50 | 185.90 | 182.20 | 182.20 | 182.20 | - |
| 28 Jun 2022 | 183.85 | 192.35 | 183.85 | 185.30 | 185.30 | - |
| 27 Jun 2022 | 183.00 | 185.60 | 182.95 | 183.20 | 183.20 | - |
| 24 Jun 2022 | 179.35 | 180.70 | 175.00 | 180.70 | 180.70 | 50 |
| 23 Jun 2022 | 182.35 | 182.60 | 176.95 | 177.40 | 177.40 | - |
| 22 Jun 2022 | 182.65 | 183.60 | 179.50 | 182.65 | 182.65 | - |
| 21 Jun 2022 | 185.70 | 188.85 | 185.25 | 185.40 | 185.40 | - |
| 20 Jun 2022 | 181.40 | 185.00 | 181.40 | 184.55 | 184.55 | - |
| 17 Jun 2022 | 184.90 | 186.50 | 180.45 | 181.80 | 181.80 | 20 |
| 16 Jun 2022 | 189.90 | 189.90 | 182.90 | 183.10 | 183.10 | - |
| 15 Jun 2022 | 192.70 | 193.60 | 189.00 | 189.50 | 189.50 | - |
| 14 Jun 2022 | 196.05 | 196.05 | 188.30 | 190.95 | 190.95 | - |
| 13 Jun 2022 | 199.90 | 199.90 | 191.35 | 193.50 | 193.50 | 15 |
| 10 Jun 2022 | 206.70 | 208.00 | 203.80 | 204.20 | 204.20 | 10 |
| 09 Jun 2022 | 209.00 | 210.20 | 208.70 | 209.30 | 209.30 | - |
| 08 Jun 2022 | 209.10 | 210.90 | 206.70 | 210.60 | 210.60 | - |
| 07 Jun 2022 | 208.60 | 209.30 | 206.60 | 208.40 | 208.40 | - |
| 06 Jun 2022 | 213.10 | 213.70 | 209.90 | 209.90 | 209.90 | 22 |
| 03 Jun 2022 | 217.20 | 217.20 | 209.90 | 210.20 | 210.20 | 5 |
| 02 Jun 2022 | 214.60 | 215.60 | 212.80 | 215.00 | 215.00 | 15 |
| 01 Jun 2022 | 210.10 | 215.90 | 210.10 | 215.00 | 215.00 | - |
| 31 May 2022 | 204.50 | 211.60 | 204.50 | 209.00 | 209.00 | - |
| 30 May 2022 | 198.40 | 205.80 | 198.35 | 205.80 | 205.80 | - |
| 27 May 2022 | 193.50 | 196.50 | 193.00 | 195.95 | 195.95 | - |
| 26 May 2022 | 187.40 | 193.85 | 186.15 | 193.85 | 193.85 | - |
| 25 May 2022 | 184.45 | 184.95 | 181.80 | 184.80 | 184.80 | - |
| 24 May 2022 | 187.15 | 187.60 | 183.35 | 183.35 | 183.35 | - |
| 23 May 2022 | 187.90 | 189.80 | 185.80 | 188.20 | 188.20 | - |
| 20 May 2022 | 186.85 | 192.05 | 183.00 | 183.00 | 183.00 | - |
| 19 May 2022 | 187.10 | 187.10 | 182.65 | 185.95 | 185.95 | - |
| 18 May 2022 | 191.90 | 191.95 | 188.00 | 188.00 | 188.00 | - |
| 17 May 2022 | 191.75 | 192.20 | 190.90 | 191.55 | 191.55 | 20 |
| 16 May 2022 | 190.65 | 193.50 | 190.55 | 190.65 | 190.65 | - |
| 13 May 2022 | 193.80 | 193.80 | 187.50 | 191.40 | 191.40 | 16 |
| 12 May 2022 | 193.45 | 197.70 | 191.00 | 197.70 | 197.70 | - |
| 11 May 2022 | 191.35 | 197.20 | 191.25 | 194.60 | 194.60 | 20 |
| 10 May 2022 | 193.20 | 195.40 | 190.45 | 190.45 | 190.45 | 50 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
