UK markets close in 17 minutes

Volkswagen Aktiengesellschaft (VOW.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
135.90+1.40 (+1.04%)
As of 03:29PM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024135.40136.10135.00135.90135.9098
06 May 2024134.10134.90133.90134.50134.50140
03 May 2024132.70134.10132.30133.60133.60857
02 May 2024133.60133.60131.80132.60132.60259
30 Apr 2024139.70139.70133.20133.30133.30141
29 Apr 2024140.20140.50138.90140.50140.50153
26 Apr 2024137.20140.10137.20139.40139.40305
25 Apr 2024138.40139.20136.30136.30136.301,134
24 Apr 2024139.90139.90138.60139.00139.00272
23 Apr 2024141.20141.20139.20139.30139.30306
22 Apr 2024141.60141.60138.80139.60139.6010
19 Apr 2024139.60142.00139.50140.30140.30228
18 Apr 2024140.30142.10140.30142.10142.1070
17 Apr 2024141.00141.10139.00141.10141.1094
16 Apr 2024143.60143.60142.10142.10142.10135
15 Apr 2024145.30147.50143.80143.80143.8097
12 Apr 2024146.70148.10145.10145.10145.1097
11 Apr 2024146.90147.60146.70146.90146.9098
10 Apr 2024147.90150.10146.90147.00147.0032
09 Apr 2024148.40149.00147.40147.40147.4056
08 Apr 2024150.10150.70149.90149.90149.9064
05 Apr 2024150.10150.50147.60148.00148.002,447
04 Apr 2024146.40152.20146.40148.30148.301,874
03 Apr 2024143.80147.40143.60146.70146.701,104
02 Apr 2024141.20144.20141.20144.00144.00481
28 Mar 2024140.60141.40140.60141.15141.15188
27 Mar 2024140.60140.60140.20140.45140.45142
26 Mar 2024138.95140.60138.95140.60140.6054
25 Mar 2024137.70140.05137.05140.05140.05340
22 Mar 2024137.95137.95136.00137.30137.30410
21 Mar 2024138.60139.60137.40137.40137.40201
20 Mar 2024137.35137.35136.50137.00137.0018
19 Mar 2024135.40137.85135.40137.85137.85225
18 Mar 2024132.65135.50132.65135.50135.5051
15 Mar 2024130.15133.25130.15133.15133.15177
14 Mar 2024132.80132.80130.15130.15130.152,624
13 Mar 2024140.00140.00133.00133.45133.45271
12 Mar 2024135.25136.60134.35136.60136.6052
11 Mar 2024133.95135.75133.25135.75135.7520
08 Mar 2024135.00135.10133.55135.00135.00101
07 Mar 2024135.40135.40134.00134.00134.00347
06 Mar 2024138.35138.50136.60136.60136.60275
05 Mar 2024141.50141.50136.80138.50138.50191
04 Mar 2024139.70143.20139.70142.90142.90730
01 Mar 2024145.05147.65137.45140.00140.003,731
29 Feb 2024145.20146.45144.50145.00145.0090
28 Feb 2024144.80145.10143.65145.10145.10205
27 Feb 2024140.95144.75140.10144.75144.75267
26 Feb 2024141.50141.50139.10140.45140.45146
23 Feb 2024139.20140.90139.20140.45140.45679
22 Feb 2024136.60139.30136.60139.30139.30933
21 Feb 2024133.75136.95133.75136.95136.95128
20 Feb 2024136.25136.25134.15134.15134.1551
19 Feb 2024134.00136.60134.00136.60136.6022
16 Feb 2024135.05137.10135.05136.05136.0585
15 Feb 2024133.55135.05133.05135.05135.0588
14 Feb 2024134.95134.95133.20133.55133.55236
13 Feb 2024135.70137.05134.05134.05134.05239
12 Feb 2024135.00136.90135.00136.90136.90583
09 Feb 2024133.20134.40132.55134.40134.4025
08 Feb 2024131.15133.30131.15132.45132.45809
07 Feb 2024130.80133.40130.80133.40133.40402
06 Feb 2024131.20132.00130.15131.70131.7026
05 Feb 2024131.00132.40131.00132.05132.05287
02 Feb 2024131.25133.90131.25131.50131.50310
01 Feb 2024131.55133.05130.55130.55130.55129
31 Jan 2024127.55132.00127.55131.05131.05522
30 Jan 2024128.05128.65127.05128.65128.65286
29 Jan 2024127.05128.15126.35128.00128.00448
26 Jan 2024124.15127.50124.15127.05127.0532
25 Jan 2024126.80126.80124.80124.90124.90144
24 Jan 2024128.25128.25126.35127.40127.40227
23 Jan 2024118.30126.50117.85126.00126.001,093
22 Jan 2024117.85117.95117.25117.80117.80236
19 Jan 2024117.05117.90115.65115.65115.65349
18 Jan 2024117.00117.45116.00117.45117.45132
17 Jan 2024117.75117.75116.10117.00117.00277
16 Jan 2024118.60119.20118.60119.10119.1051
15 Jan 2024121.80121.80119.95119.95119.95131
12 Jan 2024124.35124.35120.75121.00121.00257
11 Jan 2024122.10126.00122.10123.95123.95417
10 Jan 2024121.80123.30121.80123.30123.30100
09 Jan 2024121.95122.10121.35121.65121.6574
08 Jan 2024119.95121.10119.25120.70120.70140
05 Jan 2024116.50119.60116.50119.60119.60184
04 Jan 2024116.70116.70115.70115.70115.70107
03 Jan 2024119.35119.35115.80116.05116.05303
02 Jan 2024119.60120.15118.00119.15119.15406
29 Dec 2023116.85117.50116.85117.30117.30118
28 Dec 2023120.30120.30116.95117.35117.35206
27 Dec 2023119.30120.30118.95119.20119.20581
22 Dec 2023120.05120.65120.05120.30120.30109
21 Dec 2023120.65120.65119.50120.40120.40306
20 Dec 2023123.00124.20122.60123.45123.45180
19 Dec 2023123.15123.45122.90123.00123.00700
18 Dec 2023124.15124.15122.00123.15123.15305
15 Dec 2023127.35127.60124.00124.00124.00315
14 Dec 2023126.85127.00125.90125.90125.90153
13 Dec 2023123.85124.20123.85124.05124.0566
12 Dec 2023125.15125.50124.00124.00124.00313
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...