Volkswagen AG (VOW3.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:46AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 115.95 | 116.20 | 115.95 | 116.20 | 116.20 | 100 |
| 30 Apr 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | - |
| 29 Apr 2024 | 120.30 | 120.70 | 120.30 | 120.70 | 120.70 | 2 |
| 26 Apr 2024 | 119.05 | 120.05 | 119.05 | 120.05 | 120.05 | 50 |
| 25 Apr 2024 | 119.90 | 119.90 | 118.00 | 118.00 | 118.00 | 150 |
| 24 Apr 2024 | 121.65 | 121.65 | 120.30 | 120.30 | 120.30 | 35 |
| 23 Apr 2024 | 121.75 | 121.75 | 120.25 | 121.35 | 121.35 | 162 |
| 22 Apr 2024 | 121.60 | 121.60 | 120.00 | 120.80 | 120.80 | 180 |
| 19 Apr 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | - |
| 18 Apr 2024 | 121.35 | 122.10 | 121.15 | 122.10 | 122.10 | 185 |
| 17 Apr 2024 | 120.00 | 121.15 | 120.00 | 121.15 | 121.15 | 18 |
| 16 Apr 2024 | 122.00 | 122.00 | 121.60 | 121.70 | 121.70 | 51 |
| 15 Apr 2024 | 123.75 | 123.90 | 123.75 | 123.90 | 123.90 | 30 |
| 12 Apr 2024 | 123.30 | 124.55 | 123.30 | 124.55 | 124.55 | 50 |
| 11 Apr 2024 | 123.50 | 124.80 | 123.50 | 123.95 | 123.95 | 94 |
| 10 Apr 2024 | 124.65 | 124.90 | 123.90 | 123.90 | 123.90 | 131 |
| 09 Apr 2024 | 125.50 | 125.50 | 125.35 | 125.35 | 125.35 | 20 |
| 08 Apr 2024 | 126.40 | 127.55 | 126.40 | 127.55 | 127.55 | 15 |
| 05 Apr 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
| 04 Apr 2024 | 125.15 | 127.65 | 125.15 | 127.65 | 127.65 | 35 |
| 03 Apr 2024 | 122.55 | 125.20 | 122.55 | 125.20 | 125.20 | 150 |
| 02 Apr 2024 | 122.80 | 123.35 | 122.60 | 122.60 | 122.60 | 30 |
| 28 Mar 2024 | 121.52 | 123.22 | 121.52 | 122.70 | 122.70 | 1,236 |
| 27 Mar 2024 | 121.56 | 121.56 | 120.44 | 121.24 | 121.24 | 60 |
| 26 Mar 2024 | 119.16 | 120.68 | 119.16 | 120.68 | 120.68 | 20 |
| 25 Mar 2024 | 118.00 | 119.30 | 118.00 | 119.30 | 119.30 | 155 |
| 22 Mar 2024 | 117.78 | 117.78 | 117.78 | 117.78 | 117.78 | - |
| 21 Mar 2024 | 118.96 | 118.96 | 118.02 | 118.02 | 118.02 | 532 |
| 20 Mar 2024 | 117.02 | 117.02 | 116.48 | 116.48 | 116.48 | 300 |
| 19 Mar 2024 | 115.04 | 116.72 | 115.04 | 116.72 | 116.72 | 500 |
| 18 Mar 2024 | 114.24 | 115.18 | 114.24 | 115.18 | 115.18 | 42 |
| 15 Mar 2024 | 112.56 | 114.62 | 112.56 | 114.62 | 114.62 | 100 |
| 14 Mar 2024 | 114.50 | 114.50 | 112.54 | 113.06 | 113.06 | 461 |
| 13 Mar 2024 | 121.12 | 121.86 | 115.00 | 115.00 | 115.00 | 125 |
| 12 Mar 2024 | 116.62 | 116.62 | 116.62 | 116.62 | 116.62 | - |
| 11 Mar 2024 | 116.12 | 116.12 | 116.12 | 116.12 | 116.12 | - |
| 08 Mar 2024 | 116.52 | 116.96 | 116.52 | 116.86 | 116.86 | 43 |
| 07 Mar 2024 | 116.62 | 116.62 | 115.68 | 116.38 | 116.38 | 361 |
| 06 Mar 2024 | 119.30 | 119.30 | 116.98 | 117.08 | 117.08 | 205 |
| 05 Mar 2024 | 120.48 | 120.48 | 118.80 | 119.24 | 119.24 | 221 |
| 04 Mar 2024 | 120.46 | 120.94 | 120.46 | 120.94 | 120.94 | 10 |
| 01 Mar 2024 | 126.02 | 126.02 | 119.24 | 119.24 | 119.24 | 30 |
| 29 Feb 2024 | 125.86 | 125.86 | 124.88 | 124.88 | 124.88 | 116 |
| 28 Feb 2024 | 124.12 | 125.32 | 124.12 | 125.32 | 125.32 | 130 |
| 27 Feb 2024 | 122.52 | 123.98 | 122.52 | 123.98 | 123.98 | 10 |
| 26 Feb 2024 | 123.22 | 123.22 | 122.56 | 122.60 | 122.60 | 169 |
| 23 Feb 2024 | 122.36 | 122.36 | 122.36 | 122.36 | 122.36 | - |
| 22 Feb 2024 | 120.04 | 123.00 | 120.04 | 122.96 | 122.96 | 37 |
| 21 Feb 2024 | 117.92 | 120.02 | 117.92 | 119.52 | 119.52 | 130 |
| 20 Feb 2024 | 119.36 | 119.36 | 118.92 | 119.12 | 119.12 | 175 |
| 19 Feb 2024 | 119.64 | 119.64 | 119.64 | 119.64 | 119.64 | 160 |
| 16 Feb 2024 | 119.32 | 120.80 | 119.32 | 120.80 | 120.80 | 100 |
| 15 Feb 2024 | 118.72 | 119.36 | 118.72 | 119.10 | 119.10 | 500 |
| 14 Feb 2024 | 118.02 | 118.02 | 117.56 | 117.56 | 117.56 | 320 |
| 13 Feb 2024 | 119.32 | 119.32 | 118.18 | 118.18 | 118.18 | 207 |
| 12 Feb 2024 | 118.18 | 119.70 | 118.18 | 119.30 | 119.30 | 46 |
| 09 Feb 2024 | 118.76 | 118.84 | 118.76 | 118.78 | 118.78 | 209 |
| 08 Feb 2024 | 117.74 | 118.22 | 117.74 | 118.22 | 118.22 | 1 |
| 07 Feb 2024 | 117.96 | 117.96 | 117.96 | 117.96 | 117.96 | - |
| 06 Feb 2024 | 119.30 | 119.30 | 117.50 | 117.50 | 117.50 | 30 |
| 05 Feb 2024 | 120.02 | 120.02 | 118.82 | 118.82 | 118.82 | 44 |
| 02 Feb 2024 | 119.04 | 120.78 | 119.04 | 120.78 | 120.78 | 25 |
| 01 Feb 2024 | 119.26 | 119.74 | 118.54 | 118.54 | 118.54 | 108 |
| 31 Jan 2024 | 116.22 | 119.94 | 116.22 | 119.52 | 119.52 | 45 |
| 30 Jan 2024 | 116.42 | 116.42 | 114.94 | 114.94 | 114.94 | 50 |
| 29 Jan 2024 | 114.94 | 114.94 | 114.94 | 114.94 | 114.94 | - |
| 26 Jan 2024 | 114.22 | 115.28 | 114.02 | 115.28 | 115.28 | 155 |
| 25 Jan 2024 | 114.84 | 114.84 | 114.84 | 114.84 | 114.84 | - |
| 24 Jan 2024 | 114.60 | 116.40 | 114.60 | 116.40 | 116.40 | 659 |
| 23 Jan 2024 | 108.34 | 109.58 | 108.34 | 109.58 | 109.58 | 30 |
| 22 Jan 2024 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | - |
| 19 Jan 2024 | 108.56 | 108.60 | 106.90 | 106.90 | 106.90 | 180 |
| 18 Jan 2024 | 108.56 | 109.20 | 108.56 | 109.16 | 109.16 | 71 |
| 17 Jan 2024 | 110.00 | 110.00 | 108.18 | 108.18 | 108.18 | 16 |
| 16 Jan 2024 | 110.86 | 111.18 | 110.74 | 111.18 | 111.18 | 62 |
| 15 Jan 2024 | 112.52 | 112.52 | 111.14 | 111.14 | 111.14 | 12 |
| 12 Jan 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
| 11 Jan 2024 | 113.84 | 115.20 | 113.84 | 115.20 | 115.20 | 30 |
| 10 Jan 2024 | 113.02 | 114.28 | 112.88 | 114.28 | 114.28 | 230 |
| 09 Jan 2024 | 114.18 | 114.18 | 114.18 | 114.18 | 114.18 | - |
| 08 Jan 2024 | 113.12 | 113.98 | 113.12 | 113.80 | 113.80 | 40 |
| 05 Jan 2024 | 111.92 | 113.16 | 111.92 | 113.16 | 113.16 | 455 |
| 04 Jan 2024 | 110.90 | 112.36 | 110.90 | 112.36 | 112.36 | 9 |
| 03 Jan 2024 | 112.60 | 112.60 | 110.78 | 110.78 | 110.78 | 397 |
| 02 Jan 2024 | 111.70 | 112.98 | 111.70 | 112.98 | 112.98 | 63 |
| 29 Dec 2023 | 112.00 | 112.00 | 111.66 | 111.76 | 111.76 | 57 |
| 28 Dec 2023 | 112.62 | 112.72 | 112.62 | 112.72 | 112.72 | 2 |
| 27 Dec 2023 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | - |
| 22 Dec 2023 | 112.10 | 112.90 | 112.10 | 112.90 | 112.90 | 50 |
| 21 Dec 2023 | 112.66 | 112.66 | 111.38 | 112.18 | 112.18 | 445 |
| 20 Dec 2023 | 114.08 | 114.72 | 113.54 | 113.54 | 113.54 | 100 |
| 19 Dec 2023 | 114.54 | 114.68 | 114.16 | 114.16 | 114.16 | 51 |
| 18 Dec 2023 | 115.62 | 115.62 | 114.48 | 114.48 | 114.48 | 285 |
| 15 Dec 2023 | 115.74 | 118.10 | 115.74 | 115.80 | 115.80 | 370 |
| 14 Dec 2023 | 115.36 | 116.76 | 115.14 | 115.14 | 115.14 | 25 |
| 13 Dec 2023 | 115.50 | 115.50 | 115.00 | 115.42 | 115.42 | 32 |
| 12 Dec 2023 | 115.50 | 116.04 | 115.50 | 115.96 | 115.96 | 220 |
| 11 Dec 2023 | 114.84 | 116.00 | 114.84 | 116.00 | 116.00 | 20 |
| 08 Dec 2023 | 113.30 | 114.36 | 113.30 | 114.36 | 114.36 | 203 |
| 07 Dec 2023 | 113.60 | 113.60 | 113.32 | 113.46 | 113.46 | 438 |
| *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.