UK markets closed

Volkswagen Aktiengesellschaft (VOW3.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
139.02-0.36 (-0.26%)
At close: 05:35PM CET
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022138.38140.16137.34139.02139.02945,911
01 Dec 2022141.22141.86138.48139.38139.38822,371
30 Nov 2022138.60140.60138.52139.90139.901,515,956
29 Nov 2022135.86138.18134.80137.84137.84827,514
28 Nov 2022135.80136.28134.82135.24135.24864,492
25 Nov 2022137.28137.28135.78136.56136.56844,322
24 Nov 2022137.78138.20137.00137.00137.00840,947
23 Nov 2022140.20140.44136.16137.14137.141,025,402
22 Nov 2022139.00140.36138.16139.76139.76747,163
21 Nov 2022141.02141.10139.20139.64139.64627,606
18 Nov 2022140.06142.62139.34141.86141.861,155,420
17 Nov 2022138.12139.62136.86138.60138.60886,739
16 Nov 2022142.96143.22136.04137.40137.401,562,330
15 Nov 2022144.00144.98142.24143.40143.401,014,477
14 Nov 2022143.90144.86142.22143.44143.44984,648
11 Nov 2022140.92144.40140.48142.68142.681,527,622
10 Nov 2022134.46139.40134.04139.00139.001,395,137
09 Nov 2022135.60136.58133.98135.26135.26762,043
08 Nov 2022137.36138.38135.38136.34136.34957,613
07 Nov 2022133.02137.58132.80136.36136.361,081,547
04 Nov 2022128.52134.44128.52133.08133.081,692,303
03 Nov 2022129.62129.76126.86127.92127.921,125,988
02 Nov 2022132.50133.68130.46131.02131.02742,898
01 Nov 2022130.88132.98130.10132.20132.20933,241
31 Oct 2022129.04129.78127.44129.34129.34805,520
28 Oct 2022127.50129.22125.40128.24128.241,595,024
27 Oct 2022130.56132.20129.36130.70130.70870,180
26 Oct 2022131.00131.36129.56131.04131.04844,878
25 Oct 2022131.44131.98127.74131.18131.18853,827
24 Oct 2022131.00132.00129.34130.22130.22982,257
21 Oct 2022129.34129.68127.24129.64129.641,258,099
20 Oct 2022129.22131.82128.26129.88129.88830,148
19 Oct 2022131.50131.92129.52129.86129.86765,707
18 Oct 2022130.48133.10129.66130.40130.401,047,470
17 Oct 2022126.50129.68125.64127.78127.781,477,944
14 Oct 2022126.90126.90123.62124.28124.28915,770
13 Oct 2022122.60126.32121.02124.16124.161,377,090
12 Oct 2022123.62124.72120.64123.08123.081,010,085
11 Oct 2022123.44124.08121.34123.30123.301,048,051
10 Oct 2022127.84130.76123.86124.46124.461,376,765
07 Oct 2022131.82133.46130.12130.28130.28766,278
06 Oct 2022130.48133.18130.06132.38132.381,149,929
05 Oct 2022130.62131.34126.56129.62129.621,401,551
04 Oct 2022129.20132.06128.10131.34131.341,515,857
03 Oct 2022125.90127.16122.82126.44126.441,194,046
30 Sept 2022129.62130.80125.76126.40126.401,495,848
29 Sept 2022138.80139.08126.70128.46128.463,027,096
28 Sept 2022135.00138.26132.22137.90137.901,343,591
27 Sept 2022139.90140.84136.02136.74136.741,253,447
26 Sept 2022139.32140.68137.06138.22138.221,108,307
23 Sept 2022147.80147.80140.10140.16140.161,274,006
22 Sept 2022145.44149.72145.16147.36147.36916,806
21 Sept 2022145.40148.26143.56147.94147.941,217,124
20 Sept 2022148.38150.66146.48146.90146.901,207,387
19 Sept 2022147.38148.42143.62147.00147.001,057,411
16 Sept 2022147.50147.88144.70145.46145.463,475,980
15 Sept 2022150.98151.50147.58149.30149.30806,818
14 Sept 2022149.00151.52148.66150.34150.341,038,184
13 Sept 2022151.34153.74148.72148.72148.721,013,320
12 Sept 2022149.28152.24149.14152.00152.001,153,285
09 Sept 2022146.50148.54145.86146.98146.98853,184
08 Sept 2022149.50150.02143.70146.12146.121,131,469
07 Sept 2022147.00150.32146.94148.72148.72817,314
06 Sept 2022144.94149.60144.62148.82148.821,148,858
05 Sept 2022145.00146.42142.48143.50143.501,108,204
02 Sept 2022142.32148.96141.38148.96148.961,392,840
01 Sept 2022137.48141.62137.46139.62139.62812,479
31 Aug 2022148.64149.32142.14142.14142.141,251,472
30 Aug 2022143.30148.74142.94145.90145.901,055,228
29 Aug 2022139.80144.20138.56142.60142.60704,840
26 Aug 2022142.68148.14140.34140.94140.941,325,939
25 Aug 2022142.80144.02140.20141.88141.88488,051
24 Aug 2022141.42142.12139.14141.38141.38594,068
23 Aug 2022138.02142.72137.84142.00142.00856,180
22 Aug 2022145.00145.02137.68139.40139.401,190,120
19 Aug 2022147.54148.94145.46145.76145.76750,015
18 Aug 2022147.30149.50146.82148.92148.92464,479
17 Aug 2022150.92151.42146.80147.00147.00726,836
16 Aug 2022150.40151.50149.24150.60150.60559,821
15 Aug 2022148.60150.02147.08150.02150.02693,036
12 Aug 2022147.50148.54146.68148.32148.32785,771
11 Aug 2022147.14147.56145.02146.94146.94613,452
10 Aug 2022142.00146.54140.84145.92145.92694,655
09 Aug 2022145.30145.84142.68142.86142.86614,326
08 Aug 2022145.00146.00143.44145.70145.70678,735
05 Aug 2022143.80145.54143.30143.44143.44628,748
04 Aug 2022144.48148.90143.60143.60143.601,155,393
03 Aug 2022140.12144.48139.72144.48144.481,004,948
02 Aug 2022137.80142.62137.16141.52141.521,226,804
01 Aug 2022138.44139.50137.10138.62138.621,042,802
29 Jul 2022137.40139.00134.72137.30137.301,079,154
28 Jul 2022133.00136.36132.50135.60135.60985,513
27 Jul 2022131.06132.50129.76130.80130.80931,454
26 Jul 2022131.90132.02129.16130.42130.42870,635
25 Jul 2022132.50133.38128.10132.64132.641,680,360
22 Jul 2022135.50135.80133.92134.32134.32737,584
21 Jul 2022139.92141.12134.70135.88135.881,119,780
20 Jul 2022142.28142.94135.54139.62139.621,211,232
19 Jul 2022134.70143.12134.46141.22141.221,164,283
18 Jul 2022133.74138.98133.70135.96135.96946,695
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...