UK markets open in 2 hours 48 minutes

Volkswagen Aktiengesellschaft (VOW.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
118.35-1.10 (-0.92%)
At close: 09:59AM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 2024118.05118.35118.00118.35118.3540
21 May 2024119.10119.45119.10119.45119.45-
20 May 2024120.05120.05119.75119.75119.75-
17 May 2024120.90120.90120.55120.55120.55-
16 May 2024120.70120.70120.40120.40120.40-
15 May 2024123.20124.55121.25121.25121.25744
14 May 2024120.00122.10120.00122.10122.10500
13 May 2024117.35118.95117.35118.75118.7540
10 May 2024117.30117.50117.30117.50117.50-
09 May 2024118.45118.45117.50117.50117.50-
08 May 2024117.80117.80117.05117.05117.05333
07 May 2024117.55119.90117.55118.10118.10398
06 May 2024116.75117.85116.75116.85116.8523
03 May 2024115.40115.95115.40115.95115.9520
02 May 2024114.85115.25114.80115.25115.2539
30 Apr 2024119.60119.60119.60119.60119.6042
29 Apr 2024121.25121.45120.70120.70120.70102
26 Apr 2024119.45120.25119.45120.25120.25-
25 Apr 2024120.55120.55118.70118.70118.708
24 Apr 2024121.25121.25120.50120.50120.5010
23 Apr 2024121.65121.65121.50121.50121.50-
22 Apr 2024121.75121.75121.45121.45121.45-
19 Apr 2024120.60121.20120.60121.20121.20-
18 Apr 2024121.85121.90121.85121.90121.90-
17 Apr 2024120.40121.25120.40121.25121.25-
16 Apr 2024122.10122.10120.85120.85120.85-
15 Apr 2024123.65125.10123.65125.10125.10150
12 Apr 2024123.60123.60123.35123.35123.35-
11 Apr 2024124.10124.10122.30122.90122.90204
10 Apr 2024126.30126.30123.85123.85123.8570
09 Apr 2024124.75124.75124.75124.75124.75-
08 Apr 2024127.90129.60125.35126.05126.05497
05 Apr 2024126.95126.95126.35126.35126.35-
04 Apr 2024125.45128.05125.45128.05128.05-
03 Apr 2024123.20125.60123.20125.60125.60-
02 Apr 2024122.15122.90122.15122.90122.90-
28 Mar 2024122.10122.84122.10122.84122.84-
27 Mar 2024120.50120.50120.50120.50120.50-
26 Mar 2024119.72121.24119.72121.24121.24-
25 Mar 2024118.70121.46118.70121.46121.46329
22 Mar 2024117.10118.14117.10118.14118.14-
21 Mar 2024118.70118.70117.76117.76117.76-
20 Mar 2024116.96116.96116.96116.96116.96-
19 Mar 2024115.66117.30115.66117.30117.30-
18 Mar 2024114.82115.44114.82115.44115.44-
15 Mar 2024114.14114.26113.88113.88113.88100
14 Mar 2024112.96112.96112.72112.72112.7220
13 Mar 2024121.00121.00121.00121.00121.00-
12 Mar 2024116.22121.00116.22121.00121.00-
11 Mar 2024116.56117.00116.56117.00117.0018
08 Mar 2024115.90116.52115.90116.52116.52-
07 Mar 2024116.48116.48116.00116.44116.4471
06 Mar 2024118.84119.08116.62116.62116.6253
05 Mar 2024120.14120.14118.40119.32119.3230
04 Mar 2024119.64121.08119.64120.56120.5622
01 Mar 2024125.78125.78119.14119.38119.38110
29 Feb 2024125.90125.90125.38125.38125.385
28 Feb 2024123.86125.76123.86125.76125.7690
27 Feb 2024122.68122.68122.50122.50122.50-
26 Feb 2024123.50123.50122.30123.14123.1485
23 Feb 2024122.78123.80122.78123.80123.8015
22 Feb 2024119.50122.44119.50122.44122.4447
21 Feb 2024118.84119.54118.84119.54119.54-
20 Feb 2024120.18120.18118.04118.04118.04-
19 Feb 2024119.54120.18119.50119.72119.724,907
16 Feb 2024119.86122.14119.56119.56119.56144
15 Feb 2024118.40118.40118.40118.40118.40-
14 Feb 2024117.54117.78117.54117.78117.78-
13 Feb 2024119.84119.84119.00119.00119.00370
12 Feb 2024118.64119.70118.64119.66119.6693
09 Feb 2024118.70118.70118.70118.70118.70-
08 Feb 2024118.10118.76118.10118.76118.76280
07 Feb 2024118.36118.52117.72117.72117.7214
06 Feb 2024119.58119.58117.94117.94117.94-
05 Feb 2024120.66120.66118.96118.96118.9690
02 Feb 2024120.14120.56119.70119.70119.7088
01 Feb 2024119.72119.72117.80117.80117.80-
31 Jan 2024117.16119.82117.16119.82119.82232
30 Jan 2024116.82116.82115.50116.78116.78110
29 Jan 2024115.40115.74115.40115.74115.74-
26 Jan 2024115.32115.32115.26115.26115.26-
25 Jan 2024115.50115.50115.50115.50115.50-
24 Jan 2024118.40118.40116.02116.02116.0274
23 Jan 2024109.08113.88109.08113.88113.88-
22 Jan 2024105.00107.86105.00107.86107.864
19 Jan 2024108.50108.50106.88106.88106.88-
18 Jan 2024108.74108.74108.32108.32108.32-
17 Jan 2024109.76109.76108.82108.82108.8222
16 Jan 2024110.70111.44110.70111.44111.44-
15 Jan 2024112.16112.16111.50111.72111.7240
12 Jan 2024113.08113.08111.60111.60111.6090
11 Jan 2024113.88113.88113.32113.32113.32-
10 Jan 2024113.72114.30113.64113.64113.6430
09 Jan 2024113.76113.76113.42113.46113.469
08 Jan 2024113.46113.58113.46113.58113.58-
05 Jan 2024111.98113.00111.98113.00113.00-
04 Jan 2024111.52112.52111.52112.52112.52-
03 Jan 2024112.90112.90111.00111.00111.00-
02 Jan 2024113.08113.08113.00113.00113.0070
29 Dec 2023111.24111.66110.32111.66111.66324
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...