UK Markets open in 2 hrs 48 mins

Volkswagen Aktiengesellschaft (VOW3.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
150.10-2.04 (-1.34%)
At close: 5:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Nov 2020------
23 Nov 2020------
20 Nov 2020151.96153.36150.82152.14152.14985,016
19 Nov 2020153.00153.76152.28152.52152.521,085,078
18 Nov 2020153.70154.54152.00154.54154.54968,939
17 Nov 2020153.02154.72152.38153.68153.681,241,663
16 Nov 2020151.70156.00151.04153.54153.542,092,560
13 Nov 2020149.38151.90149.00150.18150.181,261,550
12 Nov 2020148.70150.58148.30150.46150.461,346,044
11 Nov 2020150.20151.40147.40150.00150.001,439,939
10 Nov 2020143.00150.74142.76149.82149.822,679,527
09 Nov 2020136.94144.86135.66142.32142.323,112,728
06 Nov 2020135.00136.44132.62133.16133.161,279,869
05 Nov 2020133.94136.50132.62135.92135.921,468,225
04 Nov 2020128.50133.10127.28132.08132.081,527,220
03 Nov 2020129.66132.68129.14131.74131.741,180,046
02 Nov 2020126.26128.92122.96127.78127.781,262,785
30 Oct 2020125.20127.30123.42125.10125.101,472,765
29 Oct 2020128.00129.52125.94126.94126.941,350,085
28 Oct 2020129.12129.60124.02125.52125.522,020,870
27 Oct 2020135.80135.80131.68132.00132.001,300,218
26 Oct 2020136.44138.24135.40135.64135.64917,528
23 Oct 2020137.70140.00137.62139.06139.061,030,589
22 Oct 2020135.90138.54134.20137.60137.60858,375
21 Oct 2020139.58139.60136.80137.08137.08839,170
20 Oct 2020139.50140.10138.04138.42138.42847,322
19 Oct 2020138.50140.20137.78139.28139.28827,532
16 Oct 2020137.20139.50135.60138.28138.281,302,979
15 Oct 2020137.16137.30131.96134.92134.921,660,491
14 Oct 2020139.00140.02138.08139.18139.18862,378
13 Oct 2020139.22139.74137.60138.50138.50784,016
12 Oct 2020137.96140.14137.34139.40139.40936,089
09 Oct 2020138.34139.36136.84137.66137.661,031,768
08 Oct 2020139.70140.42137.78137.98137.98973,064
07 Oct 2020137.82139.54135.52138.92138.92932,821
06 Oct 2020135.54139.16135.30137.48137.481,178,640
05 Oct 2020133.82136.18133.54134.70134.70769,014
02 Oct 2020133.10133.28129.54132.00132.001,329,797
01 Oct 2020134.76135.80132.44134.30134.301,573,098
01 Oct 20204.86 Dividend
30 Sep 2020137.74139.16137.00137.40132.541,141,483
29 Sep 2020138.24139.10136.98138.74133.83874,899
28 Sep 2020135.80138.64135.24138.20133.311,071,917
25 Sep 2020136.74136.78131.94133.30128.591,327,587
24 Sep 2020133.82137.54133.24136.54131.711,033,006
23 Sep 2020137.02139.46134.90135.48130.691,148,039
22 Sep 2020134.46136.78133.60134.82130.051,120,195
21 Sep 2020141.16141.36132.72133.60128.871,958,550
18 Sep 2020------
17 Sep 2020145.66148.08144.70147.64142.42951,995
16 Sep 2020148.84149.28146.90148.66143.40908,389
15 Sep 2020149.22150.30146.48148.34143.09954,105
14 Sep 2020151.74152.00147.70148.42143.17753,683
11 Sep 2020150.70151.34148.46149.84144.54972,116
10 Sep 2020151.50152.90150.78150.96145.621,090,726
09 Sep 2020150.00151.54148.80151.32145.971,316,710
08 Sep 2020150.44152.66147.66151.16145.811,531,808
07 Sep 2020145.52150.34144.76149.78144.481,595,847
04 Sep 2020142.34145.86141.54143.00137.941,308,774
03 Sep 2020141.50146.00141.42142.76137.711,751,887
02 Sep 2020140.68141.72139.56140.32135.361,102,194
01 Sep 2020140.80141.86137.88140.10135.141,175,523
31 Aug 2020139.60142.00138.92139.34134.411,078,799
28 Aug 2020140.94142.04139.24139.52134.59789,882
27 Aug 2020139.50142.10138.88140.12135.161,099,349
26 Aug 2020135.88139.00135.02139.00134.08747,571
25 Aug 2020138.26139.82136.14136.20131.381,371,158
24 Aug 2020137.00138.34134.66137.80132.931,656,694
21 Aug 2020137.42138.50134.58136.08131.271,086,159
20 Aug 2020137.70137.84135.70136.62131.79861,499
19 Aug 2020138.44139.92137.90139.44134.51600,356
18 Aug 2020138.00140.50136.98138.50133.60666,118
17 Aug 2020138.88140.42138.52139.18134.26522,374
14 Aug 2020138.82139.40136.98138.98134.06735,883
13 Aug 2020140.24141.20138.54138.74133.83756,502
12 Aug 2020139.84142.30139.44140.66135.68869,988
11 Aug 2020134.80141.20134.64140.00135.051,958,761
10 Aug 2020134.12134.22131.60133.12128.41677,908
07 Aug 2020133.30134.26131.52132.86128.16890,458
06 Aug 2020135.50137.52133.34134.00129.261,434,341
05 Aug 2020135.04136.70133.88134.94130.17841,385
04 Aug 2020133.02134.70132.30134.50129.742,031,132
03 Aug 2020126.50132.98126.42131.18126.541,634,787
31 Jul 2020130.40131.12125.00125.00120.581,610,267
30 Jul 2020136.50136.50127.06129.20124.632,881,697
29 Jul 2020141.50141.82136.62137.64132.771,280,518
28 Jul 2020141.60142.96139.88141.80136.78843,198
27 Jul 2020142.76142.80140.34141.24136.24583,264
24 Jul 2020142.98143.26141.10142.02137.00849,191
23 Jul 2020145.00148.86144.32144.54139.431,161,863
22 Jul 2020145.32145.70142.50144.34139.23773,527
21 Jul 2020147.64148.78144.68145.00139.871,146,193
20 Jul 2020------
17 Jul 2020144.00146.88143.80144.44139.331,432,507
16 Jul 2020140.30142.34140.02141.34136.34916,245
15 Jul 2020139.00143.72139.00141.16136.171,385,474
14 Jul 2020137.50139.60135.44137.38132.521,089,940
13 Jul 2020142.02143.16138.66139.30134.37984,355
10 Jul 2020134.06140.48133.82139.98135.031,215,035
09 Jul 2020135.64138.14134.86135.60130.80783,177
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...