Volkswagen Aktiengesellschaft (VOW3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:09PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 119.70 | 120.55 | 119.15 | 120.55 | 120.55 | 2,218 |
| 25 Apr 2024 | 120.00 | 120.00 | 117.65 | 118.65 | 118.65 | 3,670 |
| 24 Apr 2024 | 121.55 | 122.40 | 119.60 | 120.55 | 120.55 | 3,124 |
| 23 Apr 2024 | 121.55 | 122.25 | 120.30 | 121.55 | 121.55 | 1,993 |
| 22 Apr 2024 | 121.30 | 122.55 | 120.00 | 122.05 | 122.05 | 2,270 |
| 19 Apr 2024 | 121.05 | 121.35 | 120.00 | 121.35 | 121.35 | 305 |
| 18 Apr 2024 | 121.50 | 122.80 | 120.85 | 121.95 | 121.95 | 1,040 |
| 17 Apr 2024 | 120.05 | 121.55 | 119.60 | 120.45 | 120.45 | 4,396 |
| 16 Apr 2024 | 122.30 | 122.50 | 120.10 | 120.35 | 120.35 | 5,895 |
| 15 Apr 2024 | 124.00 | 125.40 | 122.95 | 123.05 | 123.05 | 1,776 |
| 12 Apr 2024 | 123.35 | 125.40 | 123.20 | 124.00 | 124.00 | 1,998 |
| 11 Apr 2024 | 124.25 | 124.85 | 122.50 | 123.20 | 123.20 | 1,873 |
| 10 Apr 2024 | 125.55 | 126.45 | 123.40 | 124.75 | 124.75 | 1,498 |
| 09 Apr 2024 | 126.05 | 126.25 | 124.30 | 124.30 | 124.30 | 3,771 |
| 08 Apr 2024 | 126.40 | 127.80 | 126.15 | 126.70 | 126.70 | 4,687 |
| 05 Apr 2024 | 126.65 | 127.70 | 125.80 | 127.00 | 127.00 | 3,381 |
| 04 Apr 2024 | 125.65 | 128.50 | 125.25 | 125.70 | 125.70 | 6,751 |
| 03 Apr 2024 | 122.80 | 125.85 | 122.50 | 125.25 | 125.25 | 5,134 |
| 02 Apr 2024 | 122.30 | 123.85 | 122.30 | 122.45 | 122.45 | 5,529 |
| 28 Mar 2024 | 121.86 | 123.18 | 121.36 | 122.78 | 122.78 | 8,854 |
| 27 Mar 2024 | 121.02 | 121.78 | 120.40 | 121.40 | 121.40 | 1,533 |
| 26 Mar 2024 | 119.46 | 121.48 | 119.22 | 121.12 | 121.12 | 2,879 |
| 25 Mar 2024 | 117.80 | 119.40 | 117.80 | 119.20 | 119.20 | 1,539 |
| 22 Mar 2024 | 117.82 | 118.26 | 116.96 | 118.00 | 118.00 | 2,005 |
| 21 Mar 2024 | 119.18 | 119.18 | 117.34 | 118.06 | 118.06 | 2,475 |
| 20 Mar 2024 | 117.02 | 118.00 | 116.34 | 118.00 | 118.00 | 2,647 |
| 19 Mar 2024 | 115.02 | 117.58 | 115.02 | 117.44 | 117.44 | 2,524 |
| 18 Mar 2024 | 114.54 | 115.80 | 114.30 | 115.78 | 115.78 | 4,659 |
| 15 Mar 2024 | 112.76 | 114.80 | 112.56 | 114.00 | 114.00 | 2,226 |
| 14 Mar 2024 | 114.90 | 114.90 | 112.40 | 112.94 | 112.94 | 11,678 |
| 13 Mar 2024 | 120.60 | 121.86 | 114.00 | 114.96 | 114.96 | 8,007 |
| 12 Mar 2024 | 116.52 | 121.22 | 115.94 | 120.98 | 120.98 | 1,516 |
| 11 Mar 2024 | 116.38 | 117.24 | 116.00 | 117.18 | 117.18 | 2,138 |
| 08 Mar 2024 | 117.18 | 117.32 | 115.74 | 116.36 | 116.36 | 1,556 |
| 07 Mar 2024 | 116.66 | 116.98 | 115.00 | 116.44 | 116.44 | 2,843 |
| 06 Mar 2024 | 119.80 | 119.80 | 116.94 | 117.26 | 117.26 | 3,337 |
| 05 Mar 2024 | 120.40 | 120.40 | 118.00 | 119.08 | 119.08 | 3,941 |
| 04 Mar 2024 | 120.80 | 121.16 | 119.88 | 120.70 | 120.70 | 5,053 |
| 01 Mar 2024 | 126.02 | 127.92 | 116.98 | 119.76 | 119.76 | 8,558 |
| 29 Feb 2024 | 125.92 | 126.34 | 125.10 | 125.10 | 125.10 | 808 |
| 28 Feb 2024 | 123.42 | 125.86 | 123.42 | 125.44 | 125.44 | 8,534 |
| 27 Feb 2024 | 122.42 | 124.22 | 122.42 | 123.80 | 123.80 | 1,094 |
| 26 Feb 2024 | 122.74 | 123.96 | 122.52 | 122.62 | 122.62 | 4,584 |
| 23 Feb 2024 | 122.26 | 124.02 | 122.26 | 123.64 | 123.64 | 2,175 |
| 22 Feb 2024 | 120.04 | 123.28 | 120.04 | 122.28 | 122.28 | 4,116 |
| 21 Feb 2024 | 118.04 | 119.92 | 118.04 | 119.74 | 119.74 | 1,644 |
| 20 Feb 2024 | 119.38 | 120.00 | 117.50 | 117.96 | 117.96 | 752 |
| 19 Feb 2024 | 119.30 | 120.04 | 119.16 | 119.52 | 119.52 | 2,338 |
| 16 Feb 2024 | 119.38 | 120.74 | 119.32 | 119.44 | 119.44 | 3,881 |
| 15 Feb 2024 | 117.92 | 119.40 | 117.92 | 119.40 | 119.40 | 386 |
| 14 Feb 2024 | 118.12 | 118.46 | 117.40 | 117.98 | 117.98 | 1,057 |
| 13 Feb 2024 | 120.24 | 120.66 | 118.22 | 118.44 | 118.44 | 1,610 |
| 12 Feb 2024 | 118.66 | 120.00 | 118.40 | 119.38 | 119.38 | 1,358 |
| 09 Feb 2024 | 118.76 | 119.90 | 118.70 | 118.74 | 118.74 | 1,805 |
| 08 Feb 2024 | 117.72 | 118.86 | 117.72 | 118.72 | 118.72 | 1,825 |
| 07 Feb 2024 | 117.98 | 119.88 | 117.94 | 118.30 | 118.30 | 897 |
| 06 Feb 2024 | 119.44 | 119.44 | 116.88 | 117.92 | 117.92 | 1,503 |
| 05 Feb 2024 | 120.50 | 120.50 | 118.52 | 118.78 | 118.78 | 3,339 |
| 02 Feb 2024 | 119.16 | 120.78 | 119.12 | 120.02 | 120.02 | 5,445 |
| 01 Feb 2024 | 119.00 | 120.24 | 118.00 | 119.38 | 119.38 | 2,925 |
| 31 Jan 2024 | 116.68 | 120.64 | 116.62 | 119.68 | 119.68 | 5,232 |
| 30 Jan 2024 | 115.80 | 117.00 | 115.18 | 116.40 | 116.40 | 4,686 |
| 29 Jan 2024 | 115.50 | 116.00 | 114.40 | 116.00 | 116.00 | 963 |
| 26 Jan 2024 | 114.02 | 115.80 | 113.76 | 115.54 | 115.54 | 1,198 |
| 25 Jan 2024 | 115.00 | 115.68 | 113.62 | 114.52 | 114.52 | 3,143 |
| 24 Jan 2024 | 113.96 | 116.68 | 113.96 | 115.96 | 115.96 | 3,556 |
| 23 Jan 2024 | 108.62 | 114.88 | 108.62 | 113.88 | 113.88 | 6,584 |
| 22 Jan 2024 | 108.10 | 108.10 | 107.42 | 107.92 | 107.92 | 3,646 |
| 19 Jan 2024 | 108.54 | 108.54 | 106.56 | 106.78 | 106.78 | 1,751 |
| 18 Jan 2024 | 108.52 | 109.24 | 108.02 | 108.34 | 108.34 | 3,157 |
| 17 Jan 2024 | 110.00 | 110.18 | 107.96 | 108.46 | 108.46 | 2,275 |
| 16 Jan 2024 | 111.38 | 111.44 | 110.62 | 111.40 | 111.40 | 874 |
| 15 Jan 2024 | 113.14 | 113.14 | 111.00 | 112.06 | 112.06 | 929 |
| 12 Jan 2024 | 114.02 | 114.02 | 111.50 | 112.16 | 112.16 | 2,870 |
| 11 Jan 2024 | 113.60 | 115.50 | 113.46 | 114.50 | 114.50 | 1,591 |
| 10 Jan 2024 | 113.28 | 114.60 | 113.00 | 113.46 | 113.46 | 1,167 |
| 09 Jan 2024 | 114.22 | 114.50 | 112.62 | 113.18 | 113.18 | 3,115 |
| 08 Jan 2024 | 113.40 | 113.70 | 112.36 | 113.70 | 113.70 | 1,690 |
| 05 Jan 2024 | 112.70 | 113.54 | 111.72 | 113.24 | 113.24 | 906 |
| 04 Jan 2024 | 110.90 | 113.00 | 110.90 | 112.50 | 112.50 | 1,940 |
| 03 Jan 2024 | 112.90 | 112.98 | 110.60 | 111.22 | 111.22 | 1,870 |
| 02 Jan 2024 | 111.70 | 114.12 | 111.70 | 113.34 | 113.34 | 4,580 |
| 29 Dec 2023 | 112.38 | 112.38 | 111.64 | 111.76 | 111.76 | 3,421 |
| 28 Dec 2023 | 112.84 | 113.00 | 111.86 | 112.04 | 112.04 | 3,197 |
| 27 Dec 2023 | 112.90 | 112.90 | 111.84 | 112.40 | 112.40 | 2,535 |
| 22 Dec 2023 | 112.24 | 113.18 | 112.10 | 112.26 | 112.26 | 1,472 |
| 21 Dec 2023 | 112.58 | 113.08 | 111.32 | 112.16 | 112.16 | 1,695 |
| 20 Dec 2023 | 114.54 | 115.22 | 113.18 | 113.18 | 113.18 | 1,311 |
| 19 Dec 2023 | 114.26 | 115.54 | 113.94 | 114.50 | 114.50 | 1,521 |
| 18 Dec 2023 | 115.54 | 116.20 | 114.18 | 114.68 | 114.68 | 1,825 |
| 15 Dec 2023 | 115.98 | 118.12 | 115.72 | 115.80 | 115.80 | 4,037 |
| 14 Dec 2023 | 115.30 | 117.08 | 114.52 | 115.38 | 115.38 | 1,941 |
| 13 Dec 2023 | 115.60 | 115.90 | 113.84 | 113.90 | 113.90 | 1,140 |
| 12 Dec 2023 | 115.50 | 116.62 | 114.52 | 114.52 | 114.52 | 1,828 |
| 11 Dec 2023 | 115.08 | 116.00 | 114.46 | 115.94 | 115.94 | 2,288 |
| 08 Dec 2023 | 113.78 | 115.20 | 113.10 | 114.58 | 114.58 | 1,800 |
| 07 Dec 2023 | 113.92 | 113.98 | 112.86 | 113.24 | 113.24 | 1,902 |
| 06 Dec 2023 | 109.10 | 114.54 | 109.10 | 113.92 | 113.92 | 6,228 |
| 05 Dec 2023 | 107.80 | 108.54 | 107.22 | 108.26 | 108.26 | 2,690 |
| 04 Dec 2023 | 107.00 | 108.08 | 106.94 | 107.62 | 107.62 | 2,664 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.