VOLKSWAGEN AG (VOW.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 10:30AM CET. Market open.
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Feb 2023 | 165.35 | 165.65 | 164.95 | 165.65 | 165.65 | 23 |
| 06 Feb 2023 | 166.90 | 167.35 | 163.85 | 164.05 | 164.05 | 23 |
| 03 Feb 2023 | 167.65 | 168.55 | 166.40 | 166.40 | 166.40 | - |
| 02 Feb 2023 | 162.55 | 167.20 | 162.55 | 166.55 | 166.55 | - |
| 01 Feb 2023 | 160.60 | 162.15 | 160.10 | 162.15 | 162.15 | - |
| 31 Jan 2023 | 158.75 | 160.20 | 158.50 | 160.20 | 160.20 | 16 |
| 30 Jan 2023 | 162.00 | 162.00 | 158.35 | 158.50 | 158.50 | 27 |
| 27 Jan 2023 | 159.45 | 162.00 | 159.15 | 159.60 | 159.60 | - |
| 26 Jan 2023 | 158.60 | 160.20 | 158.60 | 159.35 | 159.35 | - |
| 25 Jan 2023 | 157.95 | 160.85 | 157.40 | 158.05 | 158.05 | 5 |
| 24 Jan 2023 | 160.40 | 160.50 | 157.95 | 158.15 | 158.15 | - |
| 23 Jan 2023 | 159.05 | 160.90 | 159.00 | 159.95 | 159.95 | 61 |
| 20 Jan 2023 | 156.75 | 157.85 | 156.10 | 157.85 | 157.85 | - |
| 19 Jan 2023 | 159.95 | 159.95 | 156.75 | 157.20 | 157.20 | - |
| 18 Jan 2023 | 162.50 | 163.45 | 160.45 | 160.55 | 160.55 | 6 |
| 17 Jan 2023 | 161.35 | 163.75 | 160.25 | 161.95 | 161.95 | 110 |
| 16 Jan 2023 | 163.50 | 163.50 | 160.00 | 160.90 | 160.90 | 1 |
| 13 Jan 2023 | 164.80 | 164.80 | 159.65 | 160.75 | 160.75 | - |
| 12 Jan 2023 | 162.80 | 164.95 | 162.80 | 164.75 | 164.75 | 5 |
| 11 Jan 2023 | 159.25 | 162.45 | 159.25 | 161.90 | 161.90 | - |
| 10 Jan 2023 | 160.45 | 160.65 | 158.70 | 158.90 | 158.90 | - |
| 09 Jan 2023 | 161.55 | 161.55 | 159.60 | 159.70 | 159.70 | 81 |
| 06 Jan 2023 | 159.70 | 159.70 | 156.60 | 159.45 | 159.45 | - |
| 05 Jan 2023 | 158.55 | 160.65 | 158.50 | 158.50 | 158.50 | 26 |
| 04 Jan 2023 | 155.10 | 158.20 | 155.10 | 157.85 | 157.85 | 25 |
| 03 Jan 2023 | 153.05 | 156.35 | 153.05 | 154.50 | 154.50 | 10 |
| 02 Jan 2023 | 147.45 | 154.00 | 147.45 | 152.75 | 152.75 | 20 |
| 30 Dec 2022 | 147.35 | 148.55 | 146.85 | 148.30 | 148.30 | 525 |
| 29 Dec 2022 | 143.45 | 148.15 | 143.45 | 148.15 | 148.15 | - |
| 28 Dec 2022 | 146.95 | 146.95 | 144.00 | 144.00 | 144.00 | 8 |
| 27 Dec 2022 | 148.50 | 150.00 | 146.45 | 146.45 | 146.45 | 135 |
| 23 Dec 2022 | 145.85 | 149.45 | 145.85 | 147.80 | 147.80 | - |
| 22 Dec 2022 | 151.20 | 152.65 | 145.50 | 145.50 | 145.50 | 23 |
| 21 Dec 2022 | 152.90 | 153.95 | 150.30 | 150.30 | 150.30 | 32 |
| 20 Dec 2022 | 155.55 | 155.55 | 152.05 | 152.75 | 152.75 | 4 |
| 19 Dec 2022 | 151.60 | 158.15 | 151.60 | 157.50 | 157.50 | 15 |
| 16 Dec 2022 | 171.75 | 172.90 | 169.20 | 170.15 | 170.15 | 10 |
| 15 Dec 2022 | 173.40 | 174.60 | 170.00 | 171.55 | 171.55 | 10 |
| 14 Dec 2022 | 172.85 | 174.35 | 171.90 | 173.45 | 173.45 | 20 |
| 13 Dec 2022 | 173.45 | 175.35 | 172.15 | 172.40 | 172.40 | - |
| 12 Dec 2022 | 178.00 | 178.00 | 172.50 | 173.25 | 173.25 | 10 |
| 09 Dec 2022 | 177.25 | 177.65 | 175.90 | 176.60 | 176.60 | - |
| 08 Dec 2022 | 179.55 | 179.55 | 175.15 | 176.70 | 176.70 | - |
| 07 Dec 2022 | 182.65 | 183.10 | 179.50 | 179.50 | 179.50 | 1,000 |
| 06 Dec 2022 | 184.40 | 186.45 | 181.95 | 181.95 | 181.95 | 10 |
| 05 Dec 2022 | 184.45 | 185.45 | 183.60 | 184.90 | 184.90 | - |
| 02 Dec 2022 | 184.75 | 184.95 | 183.35 | 183.90 | 183.90 | - |
| 01 Dec 2022 | 184.30 | 186.25 | 182.80 | 186.25 | 186.25 | 5 |
| 30 Nov 2022 | 181.85 | 184.70 | 181.75 | 184.25 | 184.25 | - |
| 29 Nov 2022 | 180.80 | 182.15 | 177.80 | 182.15 | 182.15 | - |
| 28 Nov 2022 | 184.00 | 184.00 | 178.30 | 179.80 | 179.80 | 30 |
| 25 Nov 2022 | 182.50 | 183.40 | 181.25 | 182.65 | 182.65 | 11 |
| 24 Nov 2022 | 180.05 | 183.65 | 180.00 | 183.15 | 183.15 | 30 |
| 23 Nov 2022 | 182.75 | 182.75 | 178.05 | 179.80 | 179.80 | 6 |
| 22 Nov 2022 | 182.20 | 183.45 | 181.10 | 183.45 | 183.45 | - |
| 21 Nov 2022 | 186.85 | 186.95 | 183.05 | 183.90 | 183.90 | 102 |
| 18 Nov 2022 | 184.05 | 188.05 | 183.75 | 188.05 | 188.05 | - |
| 17 Nov 2022 | 184.00 | 184.50 | 180.85 | 184.40 | 184.40 | 30 |
| 16 Nov 2022 | 188.80 | 188.80 | 181.60 | 184.00 | 184.00 | - |
| 15 Nov 2022 | 190.95 | 192.15 | 188.90 | 188.90 | 188.90 | 80 |
| 14 Nov 2022 | 190.95 | 191.35 | 189.00 | 190.90 | 190.90 | 15 |
| 11 Nov 2022 | 184.35 | 191.25 | 184.35 | 191.25 | 191.25 | - |
| 10 Nov 2022 | 177.70 | 183.60 | 177.55 | 183.60 | 183.60 | - |
| 09 Nov 2022 | 178.50 | 179.65 | 177.20 | 178.05 | 178.05 | - |
| 08 Nov 2022 | 179.30 | 181.10 | 178.75 | 178.75 | 178.75 | - |
| 07 Nov 2022 | 173.80 | 181.00 | 173.75 | 181.00 | 181.00 | - |
| 04 Nov 2022 | 168.60 | 175.70 | 168.25 | 173.85 | 173.85 | - |
| 03 Nov 2022 | 169.05 | 169.05 | 165.55 | 167.75 | 167.75 | 10 |
| 02 Nov 2022 | 173.85 | 174.20 | 169.55 | 169.55 | 169.55 | - |
| 01 Nov 2022 | 173.35 | 175.45 | 171.65 | 174.10 | 174.10 | - |
| 31 Oct 2022 | 169.20 | 172.80 | 167.70 | 172.55 | 172.55 | - |
| 28 Oct 2022 | 169.50 | 169.50 | 164.05 | 169.40 | 169.40 | 200 |
| 27 Oct 2022 | 170.15 | 171.00 | 168.30 | 170.00 | 170.00 | - |
| 26 Oct 2022 | 168.45 | 170.55 | 168.45 | 169.25 | 169.25 | - |
| 25 Oct 2022 | 169.25 | 169.95 | 167.10 | 168.30 | 168.30 | - |
| 24 Oct 2022 | 171.05 | 171.95 | 168.85 | 169.30 | 169.30 | 11 |
| 21 Oct 2022 | 169.15 | 170.85 | 167.00 | 170.85 | 170.85 | 40 |
| 20 Oct 2022 | 166.85 | 170.40 | 166.85 | 169.50 | 169.50 | - |
| 19 Oct 2022 | 172.80 | 172.80 | 167.60 | 167.60 | 167.60 | - |
| 18 Oct 2022 | 170.15 | 173.85 | 170.15 | 171.35 | 171.35 | 160 |
| 17 Oct 2022 | 163.65 | 169.70 | 163.65 | 169.10 | 169.10 | 55 |
| 14 Oct 2022 | 165.85 | 166.25 | 160.90 | 160.90 | 160.90 | - |
| 13 Oct 2022 | 159.70 | 164.65 | 159.45 | 164.65 | 164.65 | 35 |
| 12 Oct 2022 | 164.25 | 164.55 | 159.55 | 160.05 | 160.05 | - |
| 11 Oct 2022 | 163.10 | 164.50 | 160.70 | 163.05 | 163.05 | - |
| 10 Oct 2022 | 167.80 | 168.40 | 163.60 | 164.15 | 164.15 | 80 |
| 07 Oct 2022 | 174.90 | 174.90 | 169.00 | 169.00 | 169.00 | - |
| 06 Oct 2022 | 171.20 | 174.85 | 171.10 | 174.85 | 174.85 | 18 |
| 05 Oct 2022 | 171.90 | 172.20 | 168.80 | 171.15 | 171.15 | - |
| 04 Oct 2022 | 170.30 | 172.95 | 169.10 | 172.25 | 172.25 | 50 |
| 03 Oct 2022 | 166.40 | 167.60 | 161.45 | 167.60 | 167.60 | - |
| 30 Sept 2022 | 173.55 | 174.75 | 166.35 | 166.35 | 166.35 | 100 |
| 29 Sept 2022 | 194.50 | 194.50 | 173.00 | 173.00 | 173.00 | 7 |
| 28 Sept 2022 | 188.90 | 196.00 | 186.85 | 196.00 | 196.00 | 80 |
| 27 Sept 2022 | 192.70 | 194.20 | 187.25 | 188.85 | 188.85 | 100 |
| 26 Sept 2022 | 191.00 | 192.80 | 187.00 | 190.25 | 190.25 | 45 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
