UK markets closed

Volkswagen Aktiengesellschaft (VOW3.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
204.15-1.95 (-0.95%)
At close: 5:29PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 Oct 2021205.50206.85200.10204.15204.15589,826
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...