UK markets closed

Volkswagen Aktiengesellschaft (VOW3.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
150.60+0.58 (+0.39%)
At close: 05:39PM CEST
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
15 Jul 2022127.42133.14126.10132.24132.241,425,117
14 Jul 2022127.82130.46125.02126.30126.30904,417
13 Jul 2022129.58130.10126.68128.34128.34821,090
12 Jul 2022130.28130.28130.28130.28130.28-
11 Jul 2022130.18132.80129.26130.28130.28901,885
08 Jul 2022126.88134.80126.10134.46134.461,834,953
07 Jul 2022122.48127.66122.34126.96126.961,455,281
06 Jul 2022122.74124.16120.64120.64120.641,017,681
05 Jul 2022127.98128.46120.56120.80120.801,552,480
04 Jul 2022129.02129.32125.96127.00127.00629,835
01 Jul 2022126.10129.20124.94127.48127.481,052,751
30 Jun 2022133.00133.08124.62127.42127.422,514,846
29 Jun 2022138.30138.58134.44134.46134.461,406,189
28 Jun 2022140.50142.46139.10140.82140.82865,477
27 Jun 2022140.18141.96138.50138.88138.88913,070
24 Jun 2022140.00140.40135.82139.18139.181,384,827
23 Jun 2022143.86144.68138.82139.06139.061,082,669
22 Jun 2022144.10145.46141.32144.40144.40955,349
21 Jun 2022144.20147.20143.60146.48146.48639,999
20 Jun 2022142.10144.72141.30143.80143.80598,309
17 Jun 2022143.48144.04140.80141.66141.662,127,352
16 Jun 2022146.80146.84142.22142.80142.80842,607
15 Jun 2022146.30148.08145.60147.06147.06864,342
14 Jun 2022146.84146.88142.72144.16144.16831,584
13 Jun 2022148.32149.34144.00145.18145.181,318,580
10 Jun 2022156.30156.70151.34152.28152.28886,515
09 Jun 2022158.12159.56155.60157.20157.20700,570
08 Jun 2022158.70159.80157.00159.80159.80603,921
07 Jun 2022156.84157.94156.14157.66157.66537,813
06 Jun 2022158.44159.88157.16158.60158.60478,241
03 Jun 2022160.18160.86156.68156.68156.68576,842
02 Jun 2022157.80157.80157.80157.80157.80-
01 Jun 2022155.88160.74155.66157.80157.801,178,089
31 May 2022154.50155.88152.62154.68154.681,193,371
30 May 2022151.34151.34151.34151.34151.34-
27 May 2022151.34151.34151.34151.34151.34-
26 May 2022148.30151.46146.06151.34151.34884,473
25 May 2022145.44145.44145.44145.44145.44-
24 May 2022146.50148.92144.68145.44145.44810,939
23 May 2022148.00149.46145.52147.82147.82765,952
20 May 2022146.48149.92145.02145.68145.681,108,414
19 May 2022144.02145.32141.64145.32145.32879,851
18 May 2022146.82147.76145.50145.98145.98724,823
17 May 2022146.18147.80145.04145.92145.92760,147
16 May 2022143.60145.52142.76144.74144.74702,490
13 May 2022146.44146.44146.44146.44146.44-
13 May 20227.56 Dividend
12 May 2022144.10148.00143.62146.44138.881,571,245
11 May 2022144.56148.90144.16146.70139.131,242,291
10 May 2022145.18146.12142.62142.80135.431,112,745
09 May 2022145.88147.68142.16142.72135.351,155,025
06 May 2022147.18147.18147.18147.18139.58-
05 May 2022152.52153.50146.56147.18139.581,066,733
04 May 2022151.52153.66147.22148.52140.85970,928
03 May 2022148.64151.12147.74150.20142.451,140,555
02 May 2022149.00149.22140.00147.22139.621,156,386
29 Apr 2022148.58150.30148.02148.94141.25824,127
28 Apr 2022147.80149.62146.02147.34139.73889,503
27 Apr 2022145.50145.50145.50145.50137.99-
26 Apr 2022151.22151.46145.08145.50137.991,212,742
25 Apr 2022149.46151.16148.34149.02141.331,113,506
22 Apr 2022154.72156.34152.54152.54144.67973,101
21 Apr 2022155.10155.10155.10155.10147.09-
20 Apr 2022154.06156.82152.88155.10147.09824,336
19 Apr 2022148.50154.26147.90153.00145.101,133,467
14 Apr 2022151.68154.14147.30148.98141.291,611,383
13 Apr 2022150.00151.80149.16151.20143.39697,927
12 Apr 2022148.80152.02148.00151.10143.30995,714
11 Apr 2022151.48152.84148.38151.68143.85832,769
08 Apr 2022152.78154.82151.44153.04145.14931,143
07 Apr 2022153.02153.72149.70149.80142.071,432,432
06 Apr 2022156.08156.50150.78152.16144.301,425,985
05 Apr 2022160.30161.50155.78156.74148.651,149,117
04 Apr 2022158.92160.66155.72158.76150.561,073,896
01 Apr 2022157.64160.82156.88157.58149.44982,550
31 Mar 2022160.88161.20156.26157.00148.891,041,006
30 Mar 2022159.46159.98156.48159.06150.851,192,294
29 Mar 2022154.50162.38153.46159.48151.251,882,430
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...