UK markets closed

Volkswagen AG (VOW.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
134.50+1.60 (+1.20%)
As of 06:20PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 2024133.00135.50133.00134.50134.5020
03 May 2024132.40134.20132.20132.90132.901,084
02 May 2024133.00133.80131.50132.20132.20296
30 Apr 2024139.40139.40134.30136.70136.7090
29 Apr 2024138.80140.60138.80140.20140.20332
26 Apr 2024137.20140.20137.20138.60138.60-
25 Apr 2024138.80139.50136.00136.90136.90394
24 Apr 2024140.10140.70138.70139.00139.00100
23 Apr 2024140.00140.70138.80139.80139.80-
22 Apr 2024141.00141.70138.30140.00140.00-
19 Apr 2024139.30141.40139.00140.80140.8080
18 Apr 2024141.10142.00140.30140.90140.908
17 Apr 2024141.10141.30138.70140.70140.70200
16 Apr 2024143.20143.80141.00141.50141.5086
15 Apr 2024145.70147.70143.30143.40143.40252
12 Apr 2024146.50148.70145.10145.30145.302
11 Apr 2024146.30147.70145.40146.50146.5040
10 Apr 2024147.70150.60146.00146.30146.3013
09 Apr 2024148.20149.20147.30147.60147.6040
08 Apr 2024148.50151.00148.30148.30148.30361
05 Apr 2024148.10150.50147.90148.40148.40407
04 Apr 2024146.70152.40146.40148.50148.50665
03 Apr 2024143.70147.40143.50146.60146.60334
02 Apr 2024141.10144.20141.10144.00144.008
28 Mar 2024140.60142.05140.35141.20141.20125
27 Mar 2024140.60140.90139.10140.70140.7013
26 Mar 2024138.75140.70138.40140.50140.5060
25 Mar 2024138.50139.75137.90138.65138.653
22 Mar 2024136.90137.80135.55137.25137.25161
21 Mar 2024138.25139.80136.85137.00137.00209
20 Mar 2024137.40138.25136.20138.00138.00-
19 Mar 2024135.70138.20135.55137.50137.50165
18 Mar 2024133.60136.20132.70135.80135.80394
15 Mar 2024130.10133.60130.10132.50132.50-
14 Mar 2024132.85132.85130.10130.20130.20627
13 Mar 2024138.75141.55131.90132.75132.75391
12 Mar 2024134.90138.75133.05138.75138.75416
11 Mar 2024133.35135.05133.00134.85134.8545
08 Mar 2024133.75135.55133.30133.45133.45216
07 Mar 2024135.40135.70133.20133.95133.951,113
06 Mar 2024137.90138.85135.60135.75135.751,100
05 Mar 2024141.50141.55136.70137.90137.90471
04 Mar 2024140.00142.95139.25142.00142.00181
01 Mar 2024144.85147.80137.95139.70139.70172
29 Feb 2024144.50146.45144.25144.55144.55129
28 Feb 2024143.75145.35143.25144.40144.40276
27 Feb 2024139.90143.90139.90143.55143.5584
26 Feb 2024140.45141.45138.90140.25140.25211
23 Feb 2024138.75141.10138.75140.80140.80116
22 Feb 2024135.70139.70135.70139.25139.25110
21 Feb 2024133.70136.85133.70135.90135.90-
20 Feb 2024135.30136.15133.35133.80133.8080
19 Feb 2024134.55136.65133.70135.65135.65342
16 Feb 2024134.90137.20134.90134.95134.9563
15 Feb 2024132.65135.80132.65135.10135.1065
14 Feb 2024133.60135.00132.25133.25133.254,679
13 Feb 2024135.70137.05133.40133.75133.75365
12 Feb 2024134.80136.40133.90136.15136.15208
09 Feb 2024132.20134.50132.20133.65133.65-
08 Feb 2024130.80133.10130.80132.50132.50165
07 Feb 2024130.35133.70130.35131.00131.00270
06 Feb 2024131.80132.20129.80130.80130.80820
05 Feb 2024131.35132.65131.30131.30131.3018
02 Feb 2024130.90133.75130.90131.70131.70158
01 Feb 2024130.05133.75130.00131.00131.00123
31 Jan 2024127.15131.95127.15130.45130.4550
30 Jan 2024128.50128.85126.75127.70127.70300
29 Jan 2024126.60128.05125.45128.00128.0026
26 Jan 2024123.00128.30123.00127.05127.055
25 Jan 2024127.00127.20124.25124.45124.45718
24 Jan 2024128.70128.70126.45127.10127.101,440
23 Jan 2024117.50126.45117.50125.50125.501,080
22 Jan 2024116.35118.80116.35117.20117.20110
19 Jan 2024117.50117.80115.60116.25116.25-
18 Jan 2024116.65117.45115.95117.05117.058
17 Jan 2024118.15118.15115.80116.15116.15211
16 Jan 2024118.75119.55118.40118.75118.75182
15 Jan 2024119.40119.90118.95119.05119.0535
12 Jan 2024123.40124.05120.10120.10120.101,202
11 Jan 2024122.90126.20122.75123.45123.451,054
10 Jan 2024121.85123.60121.85122.75122.7596
09 Jan 2024121.25122.65120.70122.15122.1531
08 Jan 2024119.90121.95118.60121.45121.45402
05 Jan 2024116.50119.95116.50119.35119.3563
04 Jan 2024115.30117.25115.30116.90116.90619
03 Jan 2024118.50118.65115.10115.15115.15142
02 Jan 2024117.40120.35117.30118.50118.50159
29 Dec 2023116.65117.45116.55117.45117.4538
28 Dec 2023119.50119.55116.35116.75116.75528
27 Dec 2023120.10120.10118.70119.50119.50541
22 Dec 2023119.15120.85119.05119.25119.2524
21 Dec 2023121.00121.00119.20119.50119.50110
20 Dec 2023122.90124.25121.05121.05121.05113
19 Dec 2023122.45123.80122.10122.95122.95549
18 Dec 2023124.85124.85121.45122.15122.1595
15 Dec 2023124.60127.95124.10124.10124.10202
14 Dec 2023124.15126.95124.15124.25124.251,063
13 Dec 2023124.20124.60122.95123.95123.95-
12 Dec 2023123.90125.80123.30123.65123.65268
11 Dec 2023125.00125.25123.50123.90123.90590
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...