UK markets closed

Volkswagen AG (VOW.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
132.50+0.80 (+0.61%)
At close: 09:43AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024132.50132.50132.50132.50132.50300
02 May 2024132.50132.50131.70131.70131.701
30 Apr 2024138.80138.80135.00135.00135.0050
29 Apr 2024140.00140.00140.00140.00140.00-
26 Apr 2024137.20137.20137.20137.20137.20-
25 Apr 2024138.40138.40138.00138.00138.0070
24 Apr 2024140.40140.40140.40140.40140.40-
23 Apr 2024139.80139.80139.30139.30139.3025
22 Apr 2024141.50141.50138.80138.80138.80500
19 Apr 2024139.30140.30139.30140.30140.301
18 Apr 2024141.20141.20141.20141.20141.20-
17 Apr 2024141.00141.00140.00140.00140.00500
16 Apr 2024143.60143.60143.60143.60143.60-
15 Apr 2024145.30147.70145.30147.70147.7036
12 Apr 2024147.90147.90147.90147.90147.901
11 Apr 2024146.10146.10146.10146.10146.10-
10 Apr 2024147.80149.70147.80149.70149.7070
09 Apr 2024148.10148.10148.10148.10148.10-
08 Apr 2024149.80149.80149.80149.80149.801
05 Apr 2024149.10149.40148.60148.60148.604,790
04 Apr 2024146.40151.40146.40151.40151.4010
03 Apr 2024143.40147.00143.40147.00147.0047
02 Apr 2024142.60144.00141.20144.00144.00140
28 Mar 2024140.65140.65140.65140.65140.65-
27 Mar 2024140.55140.55140.55140.55140.55-
26 Mar 2024138.80140.15138.80140.15140.15100
25 Mar 2024137.05137.05137.05137.05137.05-
22 Mar 2024137.15137.15137.15137.15137.15-
21 Mar 2024138.60138.60138.60138.60138.60-
20 Mar 2024137.35137.35137.35137.35137.35-
19 Mar 2024135.85135.85135.85135.85135.85-
18 Mar 2024132.70132.70132.70132.70132.70-
15 Mar 2024130.15132.05130.15132.05132.05120
14 Mar 2024132.80132.80132.80132.80132.80-
13 Mar 2024139.00139.00139.00139.00139.00-
12 Mar 2024134.75134.75134.75134.75134.75-
11 Mar 2024133.25133.25133.25133.25133.2550
08 Mar 2024134.05134.05134.05134.05134.05-
07 Mar 2024135.50135.50133.55135.00135.0058
06 Mar 2024138.25138.70138.25138.70138.7030
05 Mar 2024141.50141.50141.50141.50141.50-
04 Mar 2024139.60139.60139.60139.60139.60-
01 Mar 2024145.15145.15139.30139.30139.305
29 Feb 2024144.60146.00144.60144.90144.9060
28 Feb 2024144.00144.00144.00144.00144.00-
27 Feb 2024140.10141.50140.10141.50141.5020
26 Feb 2024140.65141.25140.65141.25141.2517
23 Feb 2024139.65139.65139.65139.65139.65-
22 Feb 2024136.55136.55136.55136.55136.55-
21 Feb 2024133.70133.70133.70133.70133.70-
20 Feb 2024135.50135.50135.50135.50135.50-
19 Feb 2024134.00134.00134.00134.00134.00-
16 Feb 2024135.10137.05135.10137.05137.0520
15 Feb 2024133.90135.65133.90135.40135.40140
14 Feb 2024134.95134.95134.95134.95134.95-
13 Feb 2024135.85135.85135.85135.85135.85-
12 Feb 2024135.30135.30135.30135.30135.301
09 Feb 2024133.20133.20133.20133.20133.2060
08 Feb 2024131.10131.10131.10131.10131.10-
07 Feb 2024130.80130.80130.80130.80130.80-
06 Feb 2024132.05132.05131.00131.00131.0012
05 Feb 2024131.25131.25131.25131.25131.25-
02 Feb 2024131.30133.70131.30132.35132.356
01 Feb 2024129.35130.60129.35130.60130.603
31 Jan 2024127.60129.85127.60129.85129.856
30 Jan 2024128.05128.05128.05128.05128.05-
29 Jan 2024126.90126.90126.90126.90126.90-
26 Jan 2024124.45124.45124.45124.45124.45-
25 Jan 2024126.95126.95126.95126.95126.95-
24 Jan 2024126.20126.20126.20126.20126.20-
23 Jan 2024118.30125.95118.30125.95125.9585
22 Jan 2024116.50117.25116.50117.25117.2510
19 Jan 2024116.60116.60116.60116.60116.60-
18 Jan 2024117.00117.00116.25116.25116.2530
17 Jan 2024117.55117.55117.55117.55117.55-
16 Jan 2024118.35118.35118.35118.35118.35-
15 Jan 2024124.00124.00124.00124.00124.00-
12 Jan 2024123.60124.00123.60124.00124.001
11 Jan 2024122.10125.50122.10125.50125.5016
10 Jan 2024121.80123.25121.80123.05123.05546
09 Jan 2024121.20121.20121.20121.20121.20-
08 Jan 2024119.60122.30119.40122.30122.3033
05 Jan 2024116.50116.50116.50116.50116.50-
04 Jan 2024115.80116.15115.80116.15116.1510
03 Jan 2024118.50118.50116.20116.20116.2030
02 Jan 2024118.80118.80118.80118.80118.80-
29 Dec 2023116.55117.50116.55117.50117.501
28 Dec 2023118.75118.75118.75118.75118.75-
27 Dec 2023119.90119.90119.90119.90119.90-
22 Dec 2023118.90118.90118.90118.90118.90-
21 Dec 2023121.00121.00121.00121.00121.00-
20 Dec 2023122.60122.60122.60122.60122.60-
19 Dec 2023122.15123.15122.15123.15123.15200
18 Dec 2023123.65123.65123.65123.65123.65-
15 Dec 2023124.55124.90124.55124.90124.905
14 Dec 2023124.35124.35124.35124.35124.35-
13 Dec 2023124.00124.00124.00124.00124.00-
12 Dec 2023123.80124.35123.80124.35124.3550
11 Dec 2023124.70124.70124.70124.70124.7050
08 Dec 2023123.55123.55123.55123.55123.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...