UK markets closed

Volkswagen Aktiengesellschaft (VOW3.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
205.50-1.55 (-0.75%)
At close: 5:42PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
23 Jul 20214.86 Dividend
22 Jul 2021212.00213.60208.40208.80203.94806,131
21 Jul 2021205.00212.50202.50210.10205.211,127,166
20 Jul 2021203.40205.50200.45203.70198.961,112,940
19 Jul 2021205.60206.05199.64201.70197.011,767,611
16 Jul 2021211.00213.85207.65207.65202.821,079,565
15 Jul 2021214.40214.80209.15210.35205.45941,967
14 Jul 2021215.45218.75214.60215.05210.04836,129
13 Jul 2021219.65220.25213.75215.25210.241,022,825
12 Jul 2021214.60220.30213.20218.15213.071,170,569
09 Jul 2021203.55213.10202.00212.35207.411,999,193
08 Jul 2021205.75205.75198.18200.50195.831,890,946
07 Jul 2021204.95207.40203.20206.25201.451,299,956
06 Jul 2021211.00211.00202.50203.00198.281,657,214
05 Jul 2021211.65212.00208.55211.20206.28546,722
02 Jul 2021212.60213.30210.85211.35206.43672,954
01 Jul 2021212.20214.25209.85211.00206.09781,617
30 Jun 2021214.70215.40207.60211.20206.281,622,831
29 Jun 2021213.45217.90213.30216.15211.12650,207
28 Jun 2021216.05217.25213.15213.40208.43721,464
25 Jun 2021218.75218.95215.20215.95210.92895,098
24 Jun 2021219.55221.90218.65218.85213.76824,126
23 Jun 2021223.65224.65217.95217.95212.88925,346
22 Jun 2021227.05227.25221.50223.40218.20688,635
21 Jun 2021217.00226.65215.85226.65221.37974,338
18 Jun 2021224.00224.70217.75218.40213.321,519,703
17 Jun 2021223.05228.25222.35224.10218.88737,337
16 Jun 2021225.25226.15219.80223.65218.441,046,088
15 Jun 2021231.00231.00225.15225.15219.91864,055
14 Jun 2021234.00234.50230.10230.10224.74621,779
11 Jun 2021230.15234.20228.95233.30227.87810,861
10 Jun 2021231.10231.75226.00230.05224.70874,982
09 Jun 2021233.70235.05229.80231.00225.62978,608
08 Jun 2021238.40238.85230.60233.55228.111,073,466
07 Jun 2021238.90241.35237.90238.80233.24674,706
04 Jun 2021240.95242.00238.60240.00234.41680,715
03 Jun 2021240.50241.35237.30240.95235.34746,042
02 Jun 2021238.05245.45235.90240.45234.851,572,179
01 Jun 2021231.40236.65231.15235.40229.921,366,666
31 May 2021226.40230.25224.20228.40223.08713,685
28 May 2021227.00227.00223.00226.15220.89915,918
27 May 2021219.40225.35217.65225.35220.101,504,472
26 May 2021221.00223.05217.40221.00215.86714,707
25 May 2021218.75223.00217.30219.60214.491,027,760
21 May 2021216.30218.05215.60215.95210.92831,909
20 May 2021214.10215.70211.10215.55210.53710,635
19 May 2021213.55214.05209.40211.50206.581,060,785
18 May 2021216.10218.40212.05214.70209.701,119,525
17 May 2021212.50214.60210.00212.65207.70721,004
14 May 2021209.25212.35205.15210.85205.94902,189
13 May 2021205.00207.65198.88205.65200.861,288,031
12 May 2021208.55208.95205.60205.60200.811,047,429
11 May 2021209.60210.45205.50208.80203.941,055,203
10 May 2021211.75212.35210.30211.90206.97676,870
07 May 2021214.00214.40207.60210.75205.841,568,907
06 May 2021221.90223.20209.65212.40207.461,749,575
05 May 2021213.40218.00211.40218.00212.931,207,898
04 May 2021221.75222.00209.50210.45205.551,573,546
03 May 2021216.00221.60214.90220.75215.61779,106
30 Apr 2021217.20221.25215.60216.70211.661,082,438
29 Apr 2021223.10223.90214.65217.25212.191,543,471
28 Apr 2021226.60227.15224.00224.00218.79653,269
27 Apr 2021226.95228.25223.35226.40221.13700,982
26 Apr 2021229.75229.75224.80227.45222.161,069,108
23 Apr 2021229.25233.65227.75229.50224.16812,625
22 Apr 2021230.30232.35227.10231.05225.67837,185
21 Apr 2021235.85236.05222.50228.40223.081,644,123
20 Apr 2021240.60244.45234.05234.05228.601,049,904
19 Apr 2021248.00248.00240.00240.15234.56908,712
16 Apr 2021240.00245.90239.45245.05239.351,231,358
15 Apr 2021234.05238.50233.40238.25232.70920,182
14 Apr 2021233.60234.65230.90234.10228.65744,745
13 Apr 2021235.00238.20232.25232.45227.04804,119
12 Apr 2021237.95239.30235.10235.55230.07733,760
09 Apr 2021238.00240.20237.05237.15231.63680,071
08 Apr 2021243.35244.80236.10238.95233.391,005,912
07 Apr 2021247.20249.55240.45240.50234.901,060,476
06 Apr 2021245.50249.70244.90246.55240.811,104,682
01 Apr 2021239.35241.55234.45241.15235.541,068,889
31 Mar 2021238.35241.35235.70238.60233.051,099,083
30 Mar 2021233.35240.55232.85240.55234.951,384,711
29 Mar 2021228.00232.80224.40229.75224.401,063,264
26 Mar 2021231.15233.65227.55228.00222.691,484,881
25 Mar 2021218.10228.00217.65227.70222.401,535,063
24 Mar 2021224.20227.15216.75218.85213.762,059,016
23 Mar 2021242.05242.05224.65226.40221.132,641,518
22 Mar 2021227.35240.00226.30237.60232.072,372,388
19 Mar 2021220.00229.70219.20221.45216.303,399,839
18 Mar 2021250.00252.20214.30223.05217.865,602,102
17 Mar 2021212.50232.70210.60230.80225.434,401,061
16 Mar 2021199.10212.90198.58207.85203.013,723,727
15 Mar 2021191.40197.54191.24194.78190.251,532,299
12 Mar 2021192.12192.86188.62190.22185.791,217,369
11 Mar 2021197.40197.66191.50192.04187.571,563,321
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...