Canada markets open in 1 hour 44 minutes

Volkswagen AG (VOW3.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
115.25+0.25 (+0.22%)
As of 12:32PM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 2024115.35116.15115.25115.25115.251,591
May 31, 2024114.05115.30113.70115.00115.008,440
May 30, 2024112.00115.85111.95114.90114.909,698
May 30, 20249.06 Dividend
May 29, 2024123.25123.25120.65121.25112.1910,767
May 28, 2024120.85123.90120.75123.60114.368,173
May 27, 2024119.25121.35119.05121.35112.283,869
May 24, 2024117.90119.15117.30118.90110.022,332
May 23, 2024118.75119.80117.75117.90109.098,356
May 22, 2024118.75119.05116.95118.50109.6510,663
May 21, 2024119.40119.70118.40119.70110.765,298
May 20, 2024119.30121.00119.05121.00111.968,305
May 17, 2024120.15121.05119.80120.80111.774,633
May 16, 2024121.55121.55119.95120.80111.775,475
May 15, 2024122.55122.60120.65121.20112.144,692
May 14, 2024119.20122.55119.10122.55113.396,199
May 13, 2024117.75119.25117.25119.00110.114,774
May 10, 2024118.05118.05116.65117.05108.309,841
May 09, 2024117.20118.00117.20117.95109.14795
May 08, 2024118.00118.55116.60117.45108.677,487
May 07, 2024117.55118.45117.25118.40109.556,408
May 06, 2024116.45117.95116.05117.95109.142,486
May 03, 2024114.95116.60114.95116.30107.612,333
May 02, 2024116.15116.15114.00115.45106.827,068
Apr 30, 2024120.25120.60114.50115.80107.1514,534
Apr 29, 2024120.85121.20120.45121.20112.141,126
Apr 26, 2024119.70120.55119.15120.55111.542,218
Apr 25, 2024120.00120.00117.65118.65109.783,670
Apr 24, 2024121.55122.40119.60120.55111.543,124
Apr 23, 2024121.55122.25120.30121.55112.471,993
Apr 22, 2024121.30122.55120.00122.05112.932,270
Apr 19, 2024121.05121.35120.00121.35112.28305
Apr 18, 2024121.50122.80120.85121.95112.841,040
Apr 17, 2024120.05121.55119.60120.45111.454,396
Apr 16, 2024122.30122.50120.10120.35111.365,895
Apr 15, 2024124.00125.40122.95123.05113.861,776
Apr 12, 2024123.35125.40123.20124.00114.731,998
Apr 11, 2024124.25124.85122.50123.20113.991,873
Apr 10, 2024125.55126.45123.40124.75115.431,498
Apr 09, 2024126.05126.25124.30124.30115.013,771
Apr 08, 2024126.40127.80126.15126.70117.234,687
Apr 05, 2024126.65127.70125.80127.00117.513,381
Apr 04, 2024125.65128.50125.25125.70116.316,751
Apr 03, 2024122.80125.85122.50125.25115.895,134
Apr 02, 2024122.30123.85122.30122.45113.305,529
Mar 28, 2024121.86123.18121.36122.78113.618,854
Mar 27, 2024121.02121.78120.40121.40112.331,533
Mar 26, 2024119.46121.48119.22121.12112.072,879
Mar 25, 2024117.80119.40117.80119.20110.291,539
Mar 22, 2024117.82118.26116.96118.00109.182,005
Mar 21, 2024119.18119.18117.34118.06109.242,475
Mar 20, 2024117.02118.00116.34118.00109.182,647
Mar 19, 2024115.02117.58115.02117.44108.662,524
Mar 18, 2024114.54115.80114.30115.78107.134,659
Mar 15, 2024112.76114.80112.56114.00105.482,226
Mar 14, 2024114.90114.90112.40112.94104.5011,678
Mar 13, 2024120.60121.86114.00114.96106.378,007
Mar 12, 2024116.52121.22115.94120.98111.941,516
Mar 11, 2024116.38117.24116.00117.18108.422,138
Mar 08, 2024117.18117.32115.74116.36107.671,556
Mar 07, 2024116.66116.98115.00116.44107.742,843
Mar 06, 2024119.80119.80116.94117.26108.503,337
Mar 05, 2024120.40120.40118.00119.08110.183,941
Mar 04, 2024120.80121.16119.88120.70111.685,053
Mar 01, 2024126.02127.92116.98119.76110.818,558
Feb 29, 2024125.92126.34125.10125.10115.75808
Feb 28, 2024123.42125.86123.42125.44116.078,534
Feb 27, 2024122.42124.22122.42123.80114.551,094
Feb 26, 2024122.74123.96122.52122.62113.464,584
Feb 23, 2024122.26124.02122.26123.64114.402,175
Feb 22, 2024120.04123.28120.04122.28113.144,116
Feb 21, 2024118.04119.92118.04119.74110.791,644
Feb 20, 2024119.38120.00117.50117.96109.15752
Feb 19, 2024119.30120.04119.16119.52110.592,338
Feb 16, 2024119.38120.74119.32119.44110.523,881
Feb 15, 2024117.92119.40117.92119.40110.48386
Feb 14, 2024118.12118.46117.40117.98109.161,057
Feb 13, 2024120.24120.66118.22118.44109.591,610
Feb 12, 2024118.66120.00118.40119.38110.461,358
Feb 09, 2024118.76119.90118.70118.74109.871,805
Feb 08, 2024117.72118.86117.72118.72109.851,825
Feb 07, 2024117.98119.88117.94118.30109.46897
Feb 06, 2024119.44119.44116.88117.92109.111,503
Feb 05, 2024120.50120.50118.52118.78109.903,339
Feb 02, 2024119.16120.78119.12120.02111.055,445
Feb 01, 2024119.00120.24118.00119.38110.462,925
Jan 31, 2024116.68120.64116.62119.68110.745,232
Jan 30, 2024115.80117.00115.18116.40107.704,686
Jan 29, 2024115.50116.00114.40116.00107.33963
Jan 26, 2024114.02115.80113.76115.54106.911,198
Jan 25, 2024115.00115.68113.62114.52105.963,143
Jan 24, 2024113.96116.68113.96115.96107.303,556
Jan 23, 2024108.62114.88108.62113.88105.376,584
Jan 22, 2024108.10108.10107.42107.9299.863,646
Jan 19, 2024108.54108.54106.56106.7898.801,751
Jan 18, 2024108.52109.24108.02108.34100.243,157
Jan 17, 2024110.00110.18107.96108.46100.362,275
Jan 16, 2024111.38111.44110.62111.40103.08874
Jan 15, 2024113.14113.14111.00112.06103.69929
Jan 12, 2024114.02114.02111.50112.16103.782,870
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...