UK Markets open in 1 hr 55 mins

Volkswagen Aktiengesellschaft (VOW3.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
184.34-0.66 (-0.36%)
At close: 05:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2021------
08 Dec 2021184.34185.16182.06184.34184.341,300,080
07 Dec 2021170.30170.30170.30170.30170.30-
06 Dec 2021167.46171.54164.74170.30170.301,435,998
03 Dec 2021169.26169.90164.24165.32165.321,167,862
02 Dec 2021165.68167.54163.96166.56166.561,243,580
01 Dec 2021164.70170.18163.58167.74167.741,985,949
30 Nov 2021162.50163.88159.72161.66161.662,367,509
29 Nov 2021165.50167.68163.12164.52164.521,471,035
26 Nov 2021167.22167.78162.92163.94163.942,657,035
25 Nov 2021171.94173.30171.12172.36172.36845,089
24 Nov 2021175.28176.36171.00172.38172.382,046,900
23 Nov 2021177.22179.14175.48177.30177.301,210,550
22 Nov 2021181.48181.96176.52179.26179.261,222,079
19 Nov 2021185.14185.68178.76180.64180.642,004,212
18 Nov 2021187.00188.40183.32185.32185.321,174,134
17 Nov 2021186.64188.22185.22187.00187.001,034,294
16 Nov 2021188.98190.76187.34188.52188.52811,395
15 Nov 2021187.78190.20185.66188.38188.38853,903
12 Nov 2021185.12189.66184.54188.00188.00846,357
11 Nov 2021185.00186.02183.74185.72185.72905,464
10 Nov 2021185.90186.56184.22185.60185.60915,458
09 Nov 2021187.50189.72185.06185.72185.721,140,770
08 Nov 2021189.70190.72187.40187.52187.52976,718
05 Nov 2021187.08195.54187.08192.88192.881,204,318
04 Nov 2021187.54189.72185.60187.80187.801,202,769
03 Nov 2021192.50192.96184.32185.62185.622,504,670
02 Nov 2021194.88195.60192.62193.44193.44891,651
01 Nov 2021194.76196.02193.00194.66194.66676,132
29 Oct 2021194.28195.96191.86193.82193.821,222,250
28 Oct 2021199.46200.40194.18194.78194.781,442,631
27 Oct 2021205.50206.85200.10203.90203.90793,633
26 Oct 2021206.30208.35203.35206.10206.101,107,804
25 Oct 2021196.30205.95195.34205.25205.251,773,805
22 Oct 2021192.30197.24191.60196.10196.101,087,852
21 Oct 2021184.70194.44182.98191.80191.801,981,651
20 Oct 2021189.40191.78182.32186.82186.822,066,097
19 Oct 2021193.50194.66190.00190.00190.00897,438
18 Oct 2021199.00199.18190.94192.34192.34957,300
15 Oct 2021195.80199.96195.42198.66198.66980,498
14 Oct 2021195.32197.56194.98196.06196.06739,485
13 Oct 2021188.50196.58188.14193.44193.441,280,551
12 Oct 2021188.48188.94185.72188.28188.28779,256
11 Oct 2021189.36191.26188.18190.82190.82564,142
08 Oct 2021190.50191.20188.66190.00190.00925,132
07 Oct 2021188.98193.30188.34190.52190.521,019,493
06 Oct 2021190.06190.32185.42186.60186.601,012,196
05 Oct 2021190.60191.90189.04191.88191.88543,451
04 Oct 2021192.62192.82189.88190.84190.84684,983
01 Oct 2021190.50195.14188.54193.68193.68910,130
30 Sept 2021197.80197.80192.48193.64193.64906,018
29 Sept 2021191.74196.98190.50196.04196.041,075,025
28 Sept 2021191.34194.00189.16190.00190.001,022,076
27 Sept 2021191.88192.70189.32191.34191.34879,267
24 Sept 2021188.98191.14186.58189.38189.38543,146
23 Sept 2021189.12191.00188.30189.30189.30790,011
22 Sept 2021185.10187.72183.88187.12187.12689,561
21 Sept 2021182.48186.62181.80183.20183.201,062,608
20 Sept 2021185.14185.30178.34181.00181.002,420,419
17 Sept 2021194.46195.22187.38189.70189.702,548,512
16 Sept 2021196.96197.18193.14193.48193.48849,069
15 Sept 2021196.48197.70194.86196.52196.52682,473
14 Sept 2021196.10198.66195.74197.08197.08595,035
13 Sept 2021195.78197.30194.98196.62196.62645,719
10 Sept 2021196.18198.00194.56195.44195.44667,590
09 Sept 2021193.00196.66191.80196.48196.48891,759
08 Sept 2021198.50198.62193.24194.02194.021,393,820
07 Sept 2021201.80202.45199.96200.40200.40591,998
06 Sept 2021202.40204.10201.55202.15202.15446,084
03 Sept 2021202.80204.00201.25201.90201.90566,843
02 Sept 2021202.50203.30199.98202.70202.70687,429
01 Sept 2021203.80204.35199.98201.05201.05664,934
31 Aug 2021202.35203.85199.18201.30201.30844,760
30 Aug 2021201.35202.25200.80201.00201.00305,524
27 Aug 2021200.05200.80198.70200.75200.75458,406
26 Aug 2021198.60201.45197.52200.00200.00621,505
25 Aug 2021199.38202.25198.00199.70199.70559,333
24 Aug 2021196.18199.74195.40198.76198.76786,125
23 Aug 2021196.00196.00193.50194.54194.54646,747
20 Aug 2021193.36193.36190.50192.86192.861,161,894
19 Aug 2021194.20195.80192.60194.84194.841,197,275
18 Aug 2021201.10201.30195.78198.54198.541,325,533
17 Aug 2021202.50202.65200.15200.30200.30733,392
16 Aug 2021205.75206.20202.10203.00203.00835,295
13 Aug 2021207.80210.10207.15207.80207.80659,112
12 Aug 2021205.15208.90204.30208.60208.60678,240
11 Aug 2021206.50206.90204.85205.25205.25644,887
10 Aug 2021204.95206.30204.55205.40205.40516,369
09 Aug 2021206.40206.80203.40205.35205.35513,688
06 Aug 2021205.75209.35205.55206.80206.80595,468
05 Aug 2021203.20205.80202.90205.80205.80653,051
04 Aug 2021205.90208.10204.15204.20204.20712,602
03 Aug 2021206.55207.90203.90205.10205.10642,482
02 Aug 2021209.20210.60205.60205.75205.75799,631
30 Jul 2021206.85208.85203.20205.50205.50966,219
29 Jul 2021203.50207.85199.84207.05207.051,260,668
28 Jul 2021204.90205.95203.30203.85203.85716,698
27 Jul 2021205.50205.65201.50202.50202.50904,664
26 Jul 2021206.45207.00203.15206.90206.90715,511
23 Jul 2021206.00211.05205.45208.60208.601,089,503
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...