VOW3.DE - Volkswagen Aktiengesellschaft

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
22 Jan 2020181.90183.98178.70179.14179.141,049,016
21 Jan 2020180.60183.42179.76181.30181.30649,325
20 Jan 2020181.00183.26180.42182.02182.02422,072
17 Jan 2020181.24183.40180.68181.36181.36988,847
16 Jan 2020183.10183.28178.64179.92179.92925,738
15 Jan 2020185.14185.48181.02182.62182.621,068,497
14 Jan 2020185.30186.32183.58185.22185.22767,691
13 Jan 2020186.02186.40184.68185.28185.28812,123
10 Jan 2020182.00186.84181.18185.52185.521,518,740
09 Jan 2020179.00182.36177.88181.72181.721,338,153
08 Jan 2020175.00176.86174.18176.82176.82840,853
07 Jan 2020177.14178.60176.06176.06176.06932,694
06 Jan 2020175.00176.62173.18176.62176.62658,053
03 Jan 2020178.90179.24175.00176.64176.64948,457
02 Jan 2020175.60180.74175.56180.50180.50814,205
30 Dec 2019176.50176.98175.96176.24176.24276,189
27 Dec 2019176.88177.12175.16176.66176.66394,014
23 Dec 2019176.14176.72174.82176.16176.16599,601
20 Dec 2019176.34178.68176.24176.96176.961,664,262
19 Dec 2019179.20179.92175.78177.10177.10928,407
18 Dec 2019180.10180.86179.34179.68179.68731,439
17 Dec 2019182.42182.64180.54181.10181.10658,915
16 Dec 2019183.54184.08180.64182.24182.24717,892
13 Dec 2019183.16187.74182.88183.30183.302,233,831
12 Dec 2019178.30180.28176.88179.58179.58907,633
11 Dec 2019175.60178.68175.54178.24178.24914,204
10 Dec 2019175.12175.92172.44175.70175.70794,660
09 Dec 2019176.70177.82175.72175.82175.82484,551
06 Dec 2019175.58177.12174.40176.60176.60662,523
05 Dec 2019175.24176.66174.32174.94174.94530,821
04 Dec 2019175.00176.92174.08175.16175.16700,597
03 Dec 2019175.12176.86172.16174.30174.301,260,756
02 Dec 2019175.68178.42174.36174.78174.781,050,595
29 Nov 2019175.56177.18175.20175.48175.48486,374
28 Nov 2019177.40177.44176.08176.70176.70447,410
27 Nov 2019176.30179.00175.40177.88177.88658,364
26 Nov 2019177.24177.78175.64175.88175.88707,408
25 Nov 2019178.48179.64176.98177.00177.00562,809
22 Nov 2019176.22178.30176.02177.08177.08858,076
21 Nov 2019174.64177.28173.32176.34176.34832,869
20 Nov 2019176.74176.74174.94175.50175.50704,314
19 Nov 2019176.08179.80176.08177.32177.321,107,406
18 Nov 2019183.00183.20174.14175.94175.942,011,635
15 Nov 2019180.62183.46180.32183.46183.461,211,119
14 Nov 2019180.08181.18179.02179.92179.92863,943
13 Nov 2019181.10181.62179.14181.00181.00762,000
12 Nov 2019182.08183.10181.24182.94182.94709,387
11 Nov 2019180.00181.88179.00181.50181.50961,942
08 Nov 2019183.78183.78180.76181.68181.68925,995
07 Nov 2019180.00184.32180.00184.24184.241,397,762
06 Nov 2019177.76179.90177.46179.66179.661,080,655
05 Nov 2019177.72178.36176.64178.20178.201,135,005
04 Nov 2019175.20177.98174.90177.72177.721,743,303
01 Nov 2019172.10173.14171.26172.70172.70851,623
31 Oct 2019173.06173.72169.64170.70170.701,439,069
30 Oct 2019178.50178.50172.86174.58174.581,554,028
29 Oct 2019176.00176.16172.82173.30173.301,096,469
28 Oct 2019173.00176.72172.76176.12176.121,148,433
25 Oct 2019175.08176.30172.26172.36172.361,136,154
24 Oct 2019172.08175.16172.06175.00175.001,297,823
23 Oct 2019168.80171.94168.24171.62171.62835,720
22 Oct 2019171.10171.98170.18171.02171.02763,069
21 Oct 2019169.50172.16169.50170.88170.88994,619
18 Oct 2019165.20169.92164.10169.34169.341,437,938
17 Oct 2019169.38173.30168.92170.18170.181,660,704
16 Oct 2019164.12169.98164.00169.78169.782,025,267
15 Oct 2019162.90165.50161.96164.64164.641,265,708
14 Oct 2019160.00162.20159.16161.84161.841,106,573
11 Oct 2019154.66162.12154.14161.50161.501,820,836
10 Oct 2019152.00154.80150.84153.94153.941,092,565
09 Oct 2019148.52151.26148.20150.00150.00591,144
08 Oct 2019149.76150.12146.64149.10149.10842,596
07 Oct 2019147.84148.66146.20148.54148.54470,517
04 Oct 2019148.94149.30146.54147.82147.821,124,048
02 Oct 2019153.50153.74148.92149.14149.141,176,460
01 Oct 2019156.40157.66153.18153.80153.80827,133
30 Sep 2019154.36156.36153.56156.06156.06780,092
27 Sep 2019154.36155.54154.24154.90154.90472,449
26 Sep 2019153.92155.42153.24153.64153.64506,609
25 Sep 2019151.52153.88151.06153.88153.88919,492
24 Sep 2019156.80157.36151.92153.20153.201,452,210
23 Sep 2019158.90159.22155.74156.58156.581,095,294
20 Sep 2019159.00161.08158.36159.80159.802,572,940
19 Sep 2019156.12158.92155.40158.92158.921,159,280
18 Sep 2019155.20156.46154.90155.94155.94680,122
17 Sep 2019156.90157.20154.32155.84155.84778,956
16 Sep 2019156.50158.18156.02157.56157.56557,423
13 Sep 2019156.96159.00156.60158.06158.061,002,428
12 Sep 2019154.64158.08154.18156.76156.761,543,292
11 Sep 2019156.00157.90154.70155.70155.701,204,864
10 Sep 2019154.00156.30153.92154.62154.621,048,664
09 Sep 2019151.38154.54150.64154.08154.081,096,532
06 Sep 2019150.80152.42148.78150.40150.401,133,953
05 Sep 2019149.50152.10149.16150.84150.841,084,316
04 Sep 2019148.38149.26147.48147.96147.96829,713
03 Sep 2019146.76147.08145.50146.28146.28660,855
02 Sep 2019145.66146.94145.22146.66146.66432,643
30 Aug 2019145.54148.30145.50146.10146.10940,001
29 Aug 2019143.46146.20142.78145.28145.28821,156
28 Aug 2019143.50143.96142.12143.54143.54396,548
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more