UK markets close in 1 hour 58 minutes

Volkswagen Aktiengesellschaft (VOW3.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
121.96+0.56 (+0.46%)
As of 02:24PM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024121.86123.18121.36121.96121.968,290
27 Mar 2024121.02121.78120.40121.40121.401,533
26 Mar 2024119.46121.48119.22121.12121.122,879
25 Mar 2024117.80119.40117.80119.20119.201,539
22 Mar 2024117.82118.26116.96118.00118.002,005
21 Mar 2024119.18119.18117.34118.06118.062,475
20 Mar 2024117.02118.00116.34118.00118.002,647
19 Mar 2024115.02117.58115.02117.44117.442,524
18 Mar 2024114.54115.80114.30115.78115.784,659
15 Mar 2024112.76114.80112.56114.00114.002,226
14 Mar 2024114.90114.90112.40112.94112.9411,678
13 Mar 2024120.60121.86114.00114.96114.968,007
12 Mar 2024116.52121.22115.94120.98120.981,516
11 Mar 2024116.38117.24116.00117.18117.182,138
08 Mar 2024117.18117.32115.74116.36116.361,556
07 Mar 2024116.66116.98115.00116.44116.442,843
06 Mar 2024119.80119.80116.94117.26117.263,337
05 Mar 2024120.40120.40118.00119.08119.083,941
04 Mar 2024120.80121.16119.88120.70120.705,053
01 Mar 2024126.02127.92116.98119.76119.768,558
29 Feb 2024125.92126.34125.10125.10125.10808
28 Feb 2024123.42125.86123.42125.44125.448,534
27 Feb 2024122.42124.22122.42123.80123.801,094
26 Feb 2024122.74123.96122.52122.62122.624,584
23 Feb 2024122.26124.02122.26123.64123.642,175
22 Feb 2024120.04123.28120.04122.28122.284,116
21 Feb 2024118.04119.92118.04119.74119.741,644
20 Feb 2024119.38120.00117.50117.96117.96752
19 Feb 2024119.30120.04119.16119.52119.522,338
16 Feb 2024119.38120.74119.32119.44119.443,881
15 Feb 2024117.92119.40117.92119.40119.40386
14 Feb 2024118.12118.46117.40117.98117.981,057
13 Feb 2024120.24120.66118.22118.44118.441,610
12 Feb 2024118.66120.00118.40119.38119.381,358
09 Feb 2024118.76119.90118.70118.74118.741,805
08 Feb 2024117.72118.86117.72118.72118.721,825
07 Feb 2024117.98119.88117.94118.30118.30897
06 Feb 2024119.44119.44116.88117.92117.921,503
05 Feb 2024120.50120.50118.52118.78118.783,339
02 Feb 2024119.16120.78119.12120.02120.025,445
01 Feb 2024119.00120.24118.00119.38119.382,925
31 Jan 2024116.68120.64116.62119.68119.685,232
30 Jan 2024115.80117.00115.18116.40116.404,686
29 Jan 2024115.50116.00114.40116.00116.00963
26 Jan 2024114.02115.80113.76115.54115.541,198
25 Jan 2024115.00115.68113.62114.52114.523,143
24 Jan 2024113.96116.68113.96115.96115.963,556
23 Jan 2024108.62114.88108.62113.88113.886,584
22 Jan 2024108.10108.10107.42107.92107.923,646
19 Jan 2024108.54108.54106.56106.78106.781,751
18 Jan 2024108.52109.24108.02108.34108.343,157
17 Jan 2024110.00110.18107.96108.46108.462,275
16 Jan 2024111.38111.44110.62111.40111.40874
15 Jan 2024113.14113.14111.00112.06112.06929
12 Jan 2024114.02114.02111.50112.16112.162,870
11 Jan 2024113.60115.50113.46114.50114.501,591
10 Jan 2024113.28114.60113.00113.46113.461,167
09 Jan 2024114.22114.50112.62113.18113.183,115
08 Jan 2024113.40113.70112.36113.70113.701,690
05 Jan 2024112.70113.54111.72113.24113.24906
04 Jan 2024110.90113.00110.90112.50112.501,940
03 Jan 2024112.90112.98110.60111.22111.221,870
02 Jan 2024111.70114.12111.70113.34113.344,580
29 Dec 2023112.38112.38111.64111.76111.763,421
28 Dec 2023112.84113.00111.86112.04112.043,197
27 Dec 2023112.90112.90111.84112.40112.402,535
22 Dec 2023112.24113.18112.10112.26112.261,472
21 Dec 2023112.58113.08111.32112.16112.161,695
20 Dec 2023114.54115.22113.18113.18113.181,311
19 Dec 2023114.26115.54113.94114.50114.501,521
18 Dec 2023115.54116.20114.18114.68114.681,825
15 Dec 2023115.98118.12115.72115.80115.804,037
14 Dec 2023115.30117.08114.52115.38115.381,941
13 Dec 2023115.60115.90113.84113.90113.901,140
12 Dec 2023115.50116.62114.52114.52114.521,828
11 Dec 2023115.08116.00114.46115.94115.942,288
08 Dec 2023113.78115.20113.10114.58114.581,800
07 Dec 2023113.92113.98112.86113.24113.241,902
06 Dec 2023109.10114.54109.10113.92113.926,228
05 Dec 2023107.80108.54107.22108.26108.262,690
04 Dec 2023107.00108.08106.94107.62107.622,664
01 Dec 2023106.78107.18105.92106.78106.781,636
30 Nov 2023107.10107.10105.48106.68106.684,289
29 Nov 2023103.90107.26103.90107.24107.241,076
28 Nov 2023105.96105.96104.52104.88104.881,031
27 Nov 2023107.38107.44105.36106.24106.249,949
24 Nov 2023105.98107.24105.56107.24107.241,500
23 Nov 2023107.00107.20106.14106.14106.141,270
22 Nov 2023107.34107.48106.50106.64106.642,038
21 Nov 2023108.90108.90106.84107.00107.001,647
20 Nov 2023109.32109.32108.16109.14109.14908
17 Nov 2023108.84109.80108.04109.38109.383,557
16 Nov 2023110.22110.34108.00108.34108.341,644
15 Nov 2023107.98110.36107.98110.30110.304,576
14 Nov 2023105.18108.26105.18108.00108.002,701
13 Nov 2023104.48105.08104.12104.98104.981,171
10 Nov 2023103.88104.34103.04104.30104.301,154
09 Nov 2023104.58105.44104.10105.08105.087,910
08 Nov 2023103.78104.98103.30104.42104.421,936
07 Nov 2023104.70105.18103.92104.08104.088,376
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...