UK markets close in 6 hours 50 minutes

Volkswagen Aktiengesellschaft (VOW3.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
140.44-0.22 (-0.16%)
As of 10:25AM CEST. Market open.
DateOpenHighLowClose*Adj. close**Volume
13 Aug 2020140.24141.20139.00140.44140.44130,892
12 Aug 2020139.84142.30139.44140.66140.66869,988
11 Aug 2020134.80141.20134.64140.00140.001,958,761
10 Aug 2020134.12134.22131.60133.12133.12677,908
07 Aug 2020133.30134.26131.52132.86132.86890,458
06 Aug 2020135.50137.52133.34134.00134.001,434,341
05 Aug 2020135.04136.70133.88134.94134.94841,385
04 Aug 2020133.02134.70132.30134.50134.502,031,132
03 Aug 2020126.50132.98126.42131.18131.181,634,787
31 Jul 2020130.40131.12125.00125.00125.001,610,267
30 Jul 2020136.50136.50127.06129.20129.202,881,697
29 Jul 2020141.50141.82136.62137.64137.641,280,518
28 Jul 2020141.60142.96139.88141.80141.80843,198
27 Jul 2020142.76142.80140.34141.24141.24583,264
24 Jul 2020142.98143.26141.10142.02142.02849,191
23 Jul 2020145.00148.86144.32144.54144.541,161,863
22 Jul 2020145.32145.70142.50144.34144.34773,527
21 Jul 2020147.64148.78144.68145.00145.001,146,193
20 Jul 2020------
17 Jul 2020144.00146.88143.80144.44144.441,432,507
16 Jul 2020140.30142.34140.02141.34141.34916,245
15 Jul 2020139.00143.72139.00141.16141.161,385,474
14 Jul 2020137.50139.60135.44137.38137.381,089,940
13 Jul 2020142.02143.16138.66139.30139.30984,355
10 Jul 2020134.06140.48133.82139.98139.981,215,035
09 Jul 2020135.64138.14134.86135.60135.60783,177
08 Jul 2020137.20138.54134.92135.42135.42727,919
07 Jul 2020138.06139.40136.44138.02138.02539,551
06 Jul 2020139.44141.58137.24138.84138.84912,269
03 Jul 2020139.92140.12134.86135.58135.58654,388
02 Jul 2020135.40139.22134.54137.20137.201,351,156
01 Jul 2020134.70135.10131.56133.32133.32871,989
30 Jun 2020135.34135.80132.98134.94134.941,118,035
29 Jun 2020132.26135.74131.80134.58134.581,206,735
26 Jun 2020135.00136.42132.58133.32133.321,212,361
25 Jun 2020128.96133.92127.54133.06133.061,158,878
24 Jun 2020136.20137.36129.62129.62129.621,227,317
23 Jun 2020132.44136.86130.92136.20136.201,575,288
22 Jun 2020128.82131.82127.76130.28130.281,032,048
19 Jun 2020134.16134.38130.04130.68130.682,353,687
18 Jun 2020133.40135.84131.20132.58132.581,551,792
17 Jun 2020136.62138.22132.32134.14134.141,704,489
16 Jun 2020141.48141.74133.98136.58136.582,317,667
15 Jun 2020130.14137.58129.90136.36136.361,522,464
12 Jun 2020131.88138.00130.86133.96133.961,905,266
11 Jun 2020139.66139.68132.24132.42132.422,492,394
10 Jun 2020146.96148.28141.96143.18143.181,350,242
09 Jun 2020148.60150.12141.42145.56145.562,267,115
08 Jun 2020148.00155.54147.66148.50148.501,951,722
05 Jun 2020144.28150.72144.06148.98148.982,604,780
04 Jun 2020139.50144.44137.54141.64141.642,515,197
03 Jun 2020141.88144.32141.36143.12143.121,901,615
02 Jun 2020135.90141.98134.76140.10140.102,550,624
29 May 2020134.46134.62131.38132.50132.502,092,400
28 May 2020142.60142.78133.94137.22137.222,347,733
27 May 2020137.24146.70136.98140.12140.122,983,830
26 May 2020135.00137.80134.00136.84136.841,489,657
25 May 2020134.50134.50131.16133.96133.961,071,253
22 May 2020129.70135.18128.30132.78132.781,533,998
21 May 2020131.74134.72130.42132.48132.481,096,617
20 May 2020131.26134.26128.36133.50133.501,498,262
19 May 2020132.40133.60128.16132.26132.261,677,762
18 May 2020124.50132.20124.24131.28131.282,465,763
15 May 2020118.24123.18118.20121.24121.241,481,815
14 May 2020118.00118.58111.10116.42116.421,896,912
13 May 2020125.00125.20119.44119.76119.761,455,973
12 May 2020126.50128.26125.78127.18127.18809,502
11 May 2020130.24131.48125.84127.30127.30931,126
08 May 2020129.08129.98127.74128.92128.92839,718
07 May 2020127.20128.84126.64127.14127.14925,883
06 May 2020127.00128.30125.74126.86126.861,052,322
05 May 2020124.12127.36123.30127.20127.201,240,330
04 May 2020125.20125.52120.32121.04121.041,664,524
30 Apr 2020134.72136.60126.56128.22128.221,866,418
29 Apr 2020127.60136.80126.30133.32133.322,030,413
28 Apr 2020123.08128.94122.66126.02126.021,769,321
27 Apr 2020122.10122.92119.66122.92122.92926,361
24 Apr 2020118.64120.40116.78117.36117.361,096,882
23 Apr 2020120.00122.44118.06120.74120.741,032,621
22 Apr 2020118.00119.76115.72118.78118.781,053,513
21 Apr 2020121.50122.30116.24116.50116.501,745,515
20 Apr 2020126.60127.94122.80124.74124.741,362,190
17 Apr 2020121.50124.84120.40124.60124.602,322,531
16 Apr 2020118.78120.46115.90117.14117.141,596,486
15 Apr 2020123.64124.42115.48116.20116.201,630,309
14 Apr 2020127.38127.90123.14123.14123.141,447,387
09 Apr 2020120.00126.30119.98122.54122.542,150,761
08 Apr 2020115.00119.56112.88118.14118.141,386,924
07 Apr 2020119.00121.70114.08116.38116.382,370,969
06 Apr 2020104.26113.92103.26112.96112.962,662,255
03 Apr 202098.80101.9097.6098.9198.911,452,204
02 Apr 2020100.52102.7297.0298.8398.831,471,817
01 Apr 2020103.10103.6699.0099.0099.001,924,010
31 Mar 2020107.08108.18102.64106.84106.841,645,173
30 Mar 2020107.00109.54101.52105.02105.021,153,040
27 Mar 2020111.44112.76104.64105.42105.421,895,034
26 Mar 2020111.50114.90109.06113.70113.701,821,000
25 Mar 2020115.50120.00107.74114.88114.882,539,388
24 Mar 202098.17110.3696.00109.82109.822,757,178
23 Mar 202090.0196.2789.0592.2592.252,139,740
*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