UK markets closed

Volkswagen AG (VOW3.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
115.65+1.00 (+0.87%)
At close: 07:32PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024116.10116.50115.05115.65115.65323
02 May 2024116.10116.10114.65114.65114.652,150
30 Apr 2024119.85119.85115.40116.20116.20202
29 Apr 2024120.20121.25120.20121.25121.2513
26 Apr 2024119.40120.45119.40119.95119.95-
25 Apr 2024120.30120.30118.45118.45118.4515
24 Apr 2024121.85121.85120.05120.05120.05141
23 Apr 2024121.70121.70120.90121.15121.1510
22 Apr 2024121.85121.85120.55121.55121.5562
19 Apr 2024120.40121.30120.10120.80120.80185
18 Apr 2024121.35122.70121.15121.15121.1550
17 Apr 2024120.15121.05119.90120.60120.601,021
16 Apr 2024122.05122.05119.90119.90119.9018
15 Apr 2024123.75124.55123.00123.00123.00200
12 Apr 2024123.55124.90123.30123.30123.3050
11 Apr 2024124.65124.65122.50123.15123.1581
10 Apr 2024124.85126.20123.90123.90123.90-
09 Apr 2024125.60126.00124.35124.40124.4075
08 Apr 2024126.60127.60126.25126.25126.2525
05 Apr 2024126.20127.70125.80126.30126.30100
04 Apr 2024124.85128.10124.85127.90127.90157
03 Apr 2024122.55125.30122.55125.15125.1572
02 Apr 2024122.80123.70122.55122.55122.558
28 Mar 2024121.54122.76121.54122.26122.26-
27 Mar 2024121.56121.90120.68121.14121.14-
26 Mar 2024119.16120.94119.16120.84120.8450
25 Mar 2024117.86119.00117.86118.98118.98-
22 Mar 2024117.82117.82117.16117.68117.6870
21 Mar 2024118.42118.70117.82118.40118.4050
20 Mar 2024117.02117.22116.56117.12117.12-
19 Mar 2024115.02117.30115.02117.10117.108
18 Mar 2024114.76115.70114.32115.14115.14370
15 Mar 2024112.56114.80112.56113.80113.80610
14 Mar 2024114.44114.86112.60112.88112.8895
13 Mar 2024121.02121.02114.60114.94114.94192
12 Mar 2024116.82121.10116.02120.62120.6290
11 Mar 2024116.38117.16116.38116.94116.9455
08 Mar 2024116.50116.92115.64115.92115.92147
07 Mar 2024116.62116.62115.40116.50116.50220
06 Mar 2024119.30119.30116.98117.38117.38145
05 Mar 2024120.48120.48118.42119.12119.1283
04 Mar 2024120.46120.94120.46120.58120.5850
01 Mar 2024126.26126.40118.44119.64119.64601
29 Feb 2024125.38126.30124.80124.80124.801
28 Feb 2024124.12125.96124.12125.96125.964
27 Feb 2024122.52124.12122.52123.68123.68103
26 Feb 2024123.20123.42122.60122.68122.6814
23 Feb 2024122.30123.88122.30123.84123.84135
22 Feb 2024120.04123.26120.04122.26122.262,186
21 Feb 2024117.92119.82117.92119.40119.40-
20 Feb 2024119.32119.60117.70117.70117.702
19 Feb 2024119.88119.88119.40119.40119.4012
16 Feb 2024119.32119.98118.98118.98118.98-
15 Feb 2024117.94119.62117.94118.92118.92240
14 Feb 2024118.02118.02117.26117.54117.54-
13 Feb 2024119.32120.28118.40118.40118.401
12 Feb 2024117.82120.10117.82120.04120.04464
09 Feb 2024118.76119.96118.42118.42118.4270
08 Feb 2024117.86118.80117.70118.40118.40-
07 Feb 2024117.96119.24117.90118.44118.4448
06 Feb 2024119.46119.46117.20117.30117.3038
05 Feb 2024120.02120.02118.54118.54118.54102
02 Feb 2024119.04120.70119.04119.70119.70145
01 Feb 2024118.96119.56118.18118.18118.186
31 Jan 2024116.10120.50116.10119.42119.4261
30 Jan 2024116.42116.62115.62115.98115.9819
29 Jan 2024115.02115.48114.84115.34115.34-
26 Jan 2024114.22115.40113.84115.00115.00-
25 Jan 2024115.34115.34114.04114.30114.30105
24 Jan 2024114.12116.68114.12116.00116.00128
23 Jan 2024108.12114.80108.12113.40113.40158
22 Jan 2024107.86107.90107.58107.90107.9025
19 Jan 2024108.54108.54106.60106.66106.6660
18 Jan 2024108.52109.20107.90108.26108.26235
17 Jan 2024110.38110.38107.96108.58108.58170
16 Jan 2024111.02111.14110.62110.68110.68-
15 Jan 2024112.86112.86111.16111.16111.1640
12 Jan 2024113.84113.84111.94112.00112.00-
11 Jan 2024113.86115.24113.34114.14114.1425
10 Jan 2024113.28114.18113.22113.98113.9890
09 Jan 2024114.18114.18112.64113.54113.5413
08 Jan 2024113.12114.12112.84114.12114.124
05 Jan 2024112.02113.42111.70112.70112.70138
04 Jan 2024110.90112.74110.90112.22112.22-
03 Jan 2024112.52113.12110.46111.22111.22102
02 Jan 2024112.02113.92112.02112.98112.98-
29 Dec 2023112.34112.34111.60111.78111.7895
28 Dec 2023112.72112.72112.00112.06112.0610
27 Dec 2023112.56112.56111.92112.46112.46-
22 Dec 2023112.24112.88112.24112.40112.40145
21 Dec 2023112.74112.74111.36112.56112.563
20 Dec 2023114.06115.20113.46113.46113.46-
19 Dec 2023114.54115.42113.96114.00114.0013
18 Dec 2023115.56115.56113.96114.42114.42101
15 Dec 2023115.72117.82115.60115.60115.60173
14 Dec 2023115.74116.68114.96115.10115.10188
13 Dec 2023115.32115.66113.44113.44113.44350
12 Dec 2023115.72116.60114.54114.54114.5485
11 Dec 2023115.00115.80114.68115.80115.8010
08 Dec 2023113.42115.00113.42114.22114.22-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...