UK markets closed

Volkswagen AG (VOW3.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
120.15+1.90 (+1.61%)
As of 04:50PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024119.05120.15119.05120.15120.15183
25 Apr 2024120.00120.00117.90118.25118.25824
24 Apr 2024121.65121.65120.00120.20120.20139
23 Apr 2024122.15122.15120.80121.05121.05800
22 Apr 2024122.55122.55120.00120.65120.65557
19 Apr 2024120.05121.05120.00120.85120.85387
18 Apr 2024121.35121.70121.30121.30121.30250
17 Apr 2024120.00120.80119.70120.80120.80370
16 Apr 2024122.50122.50120.05120.05120.051,202
15 Apr 2024124.30125.30122.95122.95122.95373
12 Apr 2024123.30124.85123.30123.35123.35276
11 Apr 2024123.90124.60123.15123.15123.15260
10 Apr 2024124.65126.35124.05124.05124.05889
09 Apr 2024125.85126.00124.55125.20125.202,853
08 Apr 2024126.40127.60126.40126.80126.8081
05 Apr 2024126.50126.95125.85126.65126.65376
04 Apr 2024125.15128.65125.15126.30126.301,930
03 Apr 2024122.55125.35122.55125.35125.35302
02 Apr 2024122.80123.50122.80122.95122.95202
28 Mar 2024121.52122.82121.52122.76122.76383
27 Mar 2024121.62121.62120.42121.38121.38330
26 Mar 2024119.16120.74119.16120.48120.48350
25 Mar 2024118.18119.14118.18119.14119.14158
22 Mar 2024117.70117.70117.00117.46117.46167
21 Mar 2024118.24118.56117.50117.94117.94276
20 Mar 2024117.30117.30116.50117.18117.181,190
19 Mar 2024115.38117.14115.38117.14117.14320
18 Mar 2024114.60115.76114.60115.42115.42425
15 Mar 2024112.62114.92112.62114.22114.22754
14 Mar 2024114.50114.50112.36112.84112.84737
13 Mar 2024121.12121.12114.24114.96114.963,155
12 Mar 2024117.98120.70115.94120.70120.70178
11 Mar 2024116.12117.22116.12116.90116.90188
08 Mar 2024116.52117.04116.52117.04117.045
07 Mar 2024116.86116.86115.08116.70116.70789
06 Mar 2024119.30119.30117.00117.24117.24171
05 Mar 2024120.48120.48118.62119.20119.201,092
04 Mar 2024120.12121.00120.12120.88120.88444
01 Mar 2024125.76127.06119.50119.84119.84596
29 Feb 2024125.70126.36125.70125.98125.9880
28 Feb 2024124.12125.76124.12125.50125.503,351
27 Feb 2024122.50124.08122.50123.98123.98599
26 Feb 2024123.22123.98122.58122.58122.581,229
23 Feb 2024122.36123.82122.36123.60123.60104
22 Feb 2024120.04123.02120.04122.76122.763,336
21 Feb 2024117.92119.92117.92119.82119.82320
20 Feb 2024119.36119.40118.88118.88118.88130
19 Feb 2024119.06120.00119.06119.50119.50556
16 Feb 2024119.32120.80119.32120.14120.14642
15 Feb 2024117.92119.32117.92119.32119.32340
14 Feb 2024118.02118.62118.00118.30118.30344
13 Feb 2024119.32120.46118.32118.38118.38102
12 Feb 2024117.82119.72117.82119.72119.72444
09 Feb 2024118.76120.02118.76119.20119.20639
08 Feb 2024117.74118.50117.74118.50118.50519
07 Feb 2024117.96119.18117.96119.18119.1820
06 Feb 2024119.44119.44116.82118.04118.041,177
05 Feb 2024120.72120.72118.78118.78118.78335
02 Feb 2024119.04120.68119.04120.18120.18673
01 Feb 2024119.26120.14118.00118.00118.00686
31 Jan 2024116.22120.32116.22120.32120.32463
30 Jan 2024116.42116.54115.64116.42116.42107
29 Jan 2024115.02115.44114.94115.44115.44978
26 Jan 2024114.22114.88114.22114.88114.88175
25 Jan 2024115.34115.34113.68113.68113.68528
24 Jan 2024114.60116.68114.60116.08116.08360
23 Jan 2024108.34113.86108.34113.52113.52633
22 Jan 2024107.44107.98107.44107.98107.98311
19 Jan 2024108.56108.56106.72107.56107.56866
18 Jan 2024108.56108.88108.48108.48108.48260
17 Jan 2024110.00110.00108.20108.64108.64333
16 Jan 2024110.86111.32110.84111.32111.32103
15 Jan 2024113.16113.16111.16111.16111.161,357
12 Jan 2024113.80113.80112.64112.64112.6480
11 Jan 2024113.84115.30113.84113.90113.90950
10 Jan 2024113.02114.50113.02113.86113.86437
09 Jan 2024114.18114.18113.04113.04113.04100
08 Jan 2024113.46113.92112.64113.92113.92279
05 Jan 2024111.92113.28111.92112.90112.90135
04 Jan 2024110.90113.00110.90112.34112.34410
03 Jan 2024112.60112.60110.76110.76110.76331
02 Jan 2024111.70113.82111.70113.18113.18106
29 Dec 2023112.00112.00111.66111.66111.66338
28 Dec 2023112.62113.00112.04113.00113.00175
27 Dec 2023112.48112.48111.90112.44112.44331
22 Dec 2023112.10113.28112.10113.28113.28114
21 Dec 2023112.66112.66111.46112.24112.24451
20 Dec 2023114.08114.68114.08114.12114.12321
19 Dec 2023114.54114.92113.94114.08114.08430
18 Dec 2023115.22115.22114.48114.50114.50673
15 Dec 2023115.74117.76115.74116.30116.30446
14 Dec 2023115.36117.00115.34115.34115.34736
13 Dec 2023115.76115.76114.98115.36115.36460
12 Dec 2023116.00116.04115.80115.80115.801,150
11 Dec 2023114.84115.50114.80115.24115.24383
08 Dec 2023113.76115.02113.46114.56114.56325
07 Dec 2023113.94114.06113.20113.56113.56356
06 Dec 2023108.86113.72108.86113.70113.70372
05 Dec 2023108.12108.46107.26108.18108.181,018
04 Dec 2023106.98107.22106.98107.22107.22353
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...