UK Markets open in 3 hrs 3 mins
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
23,310.70 -797.21 (-3.31%)
VOLKSWAGEN AG (VOW.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2022 | - | - | - | - | - | - |
| 23 May 2022 | - | - | - | - | - | - |
| 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 |
| 09 May 2022 | 199.70 | 200.70 | 191.25 | 192.45 | 192.45 | - |
| 06 May 2022 | 199.75 | 204.50 | 199.35 | 201.00 | 201.00 | - |
| 05 May 2022 | 209.00 | 211.20 | 198.70 | 199.85 | 199.85 | - |
| 04 May 2022 | 205.00 | 207.90 | 203.10 | 204.40 | 204.40 | 105 |
| 03 May 2022 | 206.10 | 208.40 | 205.80 | 206.90 | 206.90 | - |
| 02 May 2022 | 205.40 | 207.00 | 201.90 | 202.50 | 202.50 | - |
| 29 Apr 2022 | 211.80 | 213.40 | 208.30 | 208.30 | 208.30 | - |
| 28 Apr 2022 | 207.30 | 212.90 | 207.20 | 210.50 | 210.50 | 155 |
| 27 Apr 2022 | 204.40 | 206.70 | 203.90 | 206.70 | 206.70 | 26 |
| 26 Apr 2022 | 212.60 | 214.70 | 202.70 | 204.30 | 204.30 | - |
| 25 Apr 2022 | 213.40 | 213.50 | 209.00 | 210.80 | 210.80 | 34 |
| 22 Apr 2022 | 216.70 | 218.80 | 213.80 | 213.80 | 213.80 | - |
| 21 Apr 2022 | 216.80 | 221.90 | 216.00 | 219.80 | 219.80 | - |
| 20 Apr 2022 | 215.30 | 217.10 | 213.00 | 215.70 | 215.70 | - |
| 19 Apr 2022 | 207.70 | 216.10 | 207.60 | 214.20 | 214.20 | 10 |
| 14 Apr 2022 | 210.60 | 212.50 | 207.90 | 208.00 | 208.00 | - |
| 13 Apr 2022 | 210.20 | 211.60 | 205.60 | 209.40 | 209.40 | - |
| 12 Apr 2022 | 211.20 | 211.90 | 208.20 | 210.60 | 210.60 | - |
| 11 Apr 2022 | 215.40 | 216.00 | 212.90 | 212.90 | 212.90 | - |
| 08 Apr 2022 | 216.60 | 219.20 | 215.70 | 215.90 | 215.90 | - |
| 07 Apr 2022 | 212.70 | 215.70 | 212.70 | 213.40 | 213.40 | - |
| 06 Apr 2022 | 223.10 | 224.20 | 212.20 | 212.60 | 212.60 | - |
| 05 Apr 2022 | 228.20 | 232.40 | 222.90 | 223.60 | 223.60 | - |
| 04 Apr 2022 | 229.70 | 230.90 | 226.80 | 228.20 | 228.20 | - |
| 01 Apr 2022 | 224.80 | 232.00 | 224.70 | 226.20 | 226.20 | - |
| 31 Mar 2022 | 232.80 | 234.80 | 223.80 | 223.80 | 223.80 | - |
| 30 Mar 2022 | 236.60 | 236.60 | 231.80 | 232.80 | 232.80 | 40 |
| 29 Mar 2022 | 223.40 | 237.20 | 223.20 | 236.40 | 236.40 | - |
| 28 Mar 2022 | 219.80 | 224.20 | 219.80 | 221.80 | 221.80 | - |
| 25 Mar 2022 | 223.60 | 223.60 | 218.00 | 218.60 | 218.60 | 100 |
| 24 Mar 2022 | 221.00 | 221.80 | 219.80 | 221.00 | 221.00 | - |
| 23 Mar 2022 | 226.40 | 226.40 | 218.80 | 218.80 | 218.80 | - |
| 22 Mar 2022 | 225.00 | 225.00 | 222.00 | 224.20 | 224.20 | - |
| 21 Mar 2022 | 220.80 | 222.40 | 220.40 | 222.40 | 222.40 | - |
| 18 Mar 2022 | 218.40 | 221.80 | 212.80 | 221.40 | 221.40 | - |
| 17 Mar 2022 | 223.20 | 224.80 | 218.60 | 218.60 | 218.60 | 6 |
| 16 Mar 2022 | 214.20 | 223.20 | 214.20 | 217.60 | 217.60 | 5 |
| 15 Mar 2022 | 210.60 | 210.80 | 202.20 | 207.80 | 207.80 | 10 |
| 14 Mar 2022 | 207.20 | 215.80 | 205.00 | 207.00 | 207.00 | - |
| 11 Mar 2022 | 203.80 | 205.80 | 201.00 | 202.80 | 202.80 | 95 |
| 10 Mar 2022 | 211.00 | 211.00 | 199.70 | 200.80 | 200.80 | - |
| 09 Mar 2022 | 195.50 | 215.00 | 195.50 | 213.60 | 213.60 | 160 |
| 08 Mar 2022 | 181.00 | 197.00 | 181.00 | 197.00 | 197.00 | 95 |
| 07 Mar 2022 | 188.20 | 190.10 | 183.40 | 183.50 | 183.50 | 102 |
| 04 Mar 2022 | 207.20 | 207.20 | 196.20 | 196.20 | 196.20 | - |
| 03 Mar 2022 | 217.80 | 218.80 | 211.60 | 213.60 | 213.60 | - |
| 02 Mar 2022 | 217.20 | 220.40 | 214.60 | 220.40 | 220.40 | 70 |
| 01 Mar 2022 | 233.60 | 234.60 | 215.00 | 215.00 | 215.00 | - |
| 28 Feb 2022 | 233.20 | 239.00 | 230.00 | 231.80 | 231.80 | 25 |
| 25 Feb 2022 | 235.00 | 242.20 | 231.20 | 241.40 | 241.40 | 40 |
| 24 Feb 2022 | 225.20 | 235.60 | 225.00 | 225.20 | 225.20 | 20 |
| 23 Feb 2022 | 245.60 | 252.00 | 242.00 | 242.00 | 242.00 | - |
| 22 Feb 2022 | 227.00 | 231.80 | 227.00 | 231.80 | 231.80 | - |
| 21 Feb 2022 | 244.40 | 245.20 | 236.60 | 236.80 | 236.80 | 21 |
| 18 Feb 2022 | 249.60 | 249.60 | 240.60 | 241.20 | 241.20 | - |
| 17 Feb 2022 | 252.60 | 255.00 | 248.00 | 248.00 | 248.00 | 10 |
| 16 Feb 2022 | 256.20 | 256.20 | 250.80 | 252.60 | 252.60 | - |
| 15 Feb 2022 | 239.60 | 240.00 | 239.60 | 240.00 | 240.00 | - |
| 14 Feb 2022 | 247.40 | 249.40 | 236.40 | 240.80 | 240.80 | - |
| 11 Feb 2022 | 250.60 | 257.40 | 248.80 | 254.20 | 254.20 | 20 |
| 10 Feb 2022 | 256.20 | 257.20 | 252.40 | 252.40 | 252.40 | - |
| 09 Feb 2022 | 245.40 | 257.20 | 244.40 | 255.60 | 255.60 | 20 |
| 08 Feb 2022 | 245.60 | 248.20 | 243.60 | 243.80 | 243.80 | 4 |
| 07 Feb 2022 | 248.40 | 252.00 | 243.80 | 244.80 | 244.80 | - |
| 04 Feb 2022 | 255.80 | 255.80 | 244.80 | 247.00 | 247.00 | 22 |
| 03 Feb 2022 | 256.00 | 257.80 | 252.00 | 252.00 | 252.00 | - |
| 02 Feb 2022 | 261.20 | 263.20 | 257.20 | 257.20 | 257.20 | - |
| 01 Feb 2022 | 254.00 | 262.80 | 254.00 | 259.80 | 259.80 | 2 |
| 31 Jan 2022 | 255.00 | 256.00 | 254.00 | 254.40 | 254.40 | - |
| 28 Jan 2022 | 256.00 | 256.40 | 250.00 | 250.60 | 250.60 | - |
| 27 Jan 2022 | 248.60 | 264.00 | 248.60 | 256.00 | 256.00 | 105 |
| 26 Jan 2022 | 249.60 | 260.80 | 248.80 | 257.40 | 257.40 | - |
| 25 Jan 2022 | 245.40 | 247.60 | 242.40 | 247.00 | 247.00 | - |
| 24 Jan 2022 | 257.60 | 257.60 | 240.80 | 243.00 | 243.00 | - |
| 21 Jan 2022 | 265.00 | 265.00 | 257.40 | 258.20 | 258.20 | - |
| 20 Jan 2022 | 267.20 | 268.40 | 265.40 | 267.80 | 267.80 | 5 |
| 19 Jan 2022 | 264.20 | 270.60 | 261.60 | 267.40 | 267.40 | - |
| 18 Jan 2022 | 271.00 | 271.00 | 265.60 | 265.60 | 265.60 | 110 |
| 17 Jan 2022 | 276.00 | 276.00 | 269.20 | 273.40 | 273.40 | - |
| 14 Jan 2022 | 274.00 | 277.40 | 272.20 | 276.00 | 276.00 | - |
| 13 Jan 2022 | 274.00 | 276.80 | 271.80 | 274.80 | 274.80 | - |
| 12 Jan 2022 | 276.80 | 276.80 | 272.20 | 275.00 | 275.00 | - |
| 11 Jan 2022 | 271.40 | 275.20 | 268.00 | 275.00 | 275.00 | - |
| 10 Jan 2022 | 271.00 | 274.20 | 267.80 | 270.40 | 270.40 | 60 |
| 07 Jan 2022 | 273.60 | 275.40 | 268.80 | 270.20 | 270.20 | 2 |
| 06 Jan 2022 | 267.80 | 273.20 | 267.80 | 273.00 | 273.00 | - |
| 05 Jan 2022 | 274.00 | 279.40 | 274.00 | 277.80 | 277.80 | 60 |
| 04 Jan 2022 | 266.00 | 276.20 | 266.00 | 273.80 | 273.80 | 14 |
| 03 Jan 2022 | 257.80 | 265.20 | 257.80 | 265.20 | 265.20 | 5 |
| *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.
