Canada markets closed

Volkswagen AG (1VOW3.MI)

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
115.00+1.00 (+0.88%)
At close: 05:35PM CEST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 2024114.80115.00113.50115.00115.007,597
May 30, 2024112.70115.80112.25114.00114.0023,975
May 30, 20249.06 Dividend
May 29, 2024122.30123.50120.40120.70111.6412,104
May 28, 2024121.05123.80120.55123.25114.0023,437
May 27, 2024119.55121.10119.10121.00111.924,410
May 24, 2024117.50119.00117.30119.00110.073,630
May 23, 2024118.80119.80117.95118.05109.192,353
May 22, 2024118.20118.75116.90118.45109.563,275
May 21, 2024118.40119.65118.35119.50110.533,329
May 20, 2024119.65120.35118.95119.30110.357,307
May 17, 2024------
May 16, 2024120.50121.15119.80120.00110.993,885
May 15, 2024122.50122.70120.70121.00111.926,847
May 14, 2024120.05123.20119.60122.25113.0719,370
May 13, 2024117.50119.30117.50119.00110.074,304
May 10, 2024117.75118.00116.70116.95108.177,087
May 09, 2024117.60118.10117.40118.00109.145,580
May 08, 2024118.05118.10116.60117.25108.4512,497
May 07, 2024117.85118.70117.25118.70109.7910,417
May 06, 2024116.45118.05116.30117.00108.224,257
May 03, 2024114.85117.00114.85115.75107.064,122
May 02, 2024116.00116.60114.30114.70106.0912,495
Apr 30, 2024119.90119.90114.50114.85106.2321,907
Apr 29, 2024120.25121.25120.20120.60111.554,318
Apr 26, 2024119.70120.60119.45120.15111.131,830
Apr 25, 2024120.40120.40117.50118.55109.652,891
Apr 24, 2024121.65122.15119.80122.15112.989,513
Apr 23, 2024122.00122.00120.40121.20112.109,464
Apr 22, 2024121.50121.95119.80121.25112.157,670
Apr 19, 2024120.30121.50120.00121.35112.242,549
Apr 18, 2024121.75123.20121.00122.20113.031,702
Apr 17, 2024120.15121.40119.80120.95111.876,598
Apr 16, 2024122.10122.25120.10120.55111.509,914
Apr 15, 2024123.25125.35123.25123.55114.285,113
Apr 12, 2024123.70125.50123.10123.40114.143,937
Apr 11, 2024124.50125.00122.45122.85113.634,738
Apr 10, 2024125.60126.75123.35124.15114.836,090
Apr 09, 2024125.80126.00124.40124.50115.155,592
Apr 08, 2024126.90127.85126.15126.25116.7710,523
Apr 05, 2024126.05127.75125.70126.10116.638,789
Apr 04, 2024125.20128.50125.15128.20118.5818,305
Apr 03, 2024123.15125.90122.80125.10115.7133,638
Apr 02, 2024124.15124.15122.10122.55113.356,993
Mar 28, 2024122.24123.30121.84122.50113.306,279
Mar 27, 2024120.48122.00120.24122.00112.845,792
Mar 26, 2024119.28121.78119.10121.38112.279,794
Mar 25, 2024117.90119.44117.90119.28110.337,938
Mar 22, 2024116.96118.00116.76117.84108.996,540
Mar 21, 2024118.96119.30117.00118.00109.144,050
Mar 20, 2024116.98117.50116.20117.50108.685,670
Mar 19, 2024115.60117.54115.56117.44108.629,038
Mar 18, 2024114.78115.70114.30115.48106.816,007
Mar 15, 2024113.58114.90113.46113.92105.376,410
Mar 14, 2024114.78114.78112.40112.50104.0614,419
Mar 13, 2024120.98121.14114.00114.48105.8938,186
Mar 12, 2024117.64121.40115.60121.18112.0814,533
Mar 11, 2024116.50117.50115.96117.50108.686,265
Mar 08, 2024116.58117.26115.26116.70107.944,654
Mar 07, 2024116.50116.78114.78116.60107.859,281
Mar 06, 2024119.40119.64116.50116.80108.0311,438
Mar 05, 2024120.60120.60118.10119.40110.4415,637
Mar 04, 2024119.50121.26119.42120.84111.776,675
Mar 01, 2024125.90128.00118.56119.40110.4435,614
Feb 29, 2024126.18126.46124.80125.26115.8613,535
Feb 28, 2024123.84125.82123.84125.72116.2813,713
Feb 27, 2024122.88124.40122.58124.24114.916,705
Feb 26, 2024124.16124.16122.46123.20113.958,392
Feb 23, 2024122.70124.00122.70123.88114.5815,127
Feb 22, 2024120.14123.50120.02122.70113.4918,907
Feb 21, 2024118.48120.28118.26119.56110.5916,174
Feb 20, 2024119.76120.46117.56118.24109.366,208
Feb 19, 2024119.44120.14119.44119.54110.572,215
Feb 16, 2024119.94120.76119.54119.64110.665,402
Feb 15, 2024118.46119.60118.18119.12110.183,171
Feb 14, 2024118.12118.72117.16117.52108.704,913
Feb 13, 2024119.62120.70118.20118.72109.815,561
Feb 12, 2024118.82120.20118.40119.76110.7711,503
Feb 09, 2024118.96120.12118.50118.54109.647,078
Feb 08, 2024118.54118.88117.70118.58109.683,776
Feb 07, 2024118.26120.00117.84117.98109.125,650
Feb 06, 2024119.70119.70116.64118.08109.226,110
Feb 05, 2024120.10120.12118.50118.86109.944,174
Feb 02, 2024119.00120.86119.00119.96110.964,737
Feb 01, 2024119.46120.32118.22118.56109.664,287
Jan 31, 2024116.34120.54116.34119.98110.9714,958
Jan 30, 2024116.56117.48115.12116.54107.795,799
Jan 29, 2024115.56115.84114.56115.50106.831,771
Jan 26, 2024114.90115.78113.92115.42106.763,766
Jan 25, 2024115.70115.90113.44114.22105.657,753
Jan 24, 2024------
Jan 23, 2024------
Jan 22, 2024107.28108.40107.26107.8099.714,286
Jan 19, 2024108.26108.86106.34106.6698.654,175
Jan 18, 2024108.90109.40108.20108.50100.363,412
Jan 17, 2024110.44110.44107.82108.74100.587,226
Jan 16, 2024111.26111.44110.36111.46103.092,606
Jan 15, 2024112.28112.34110.72111.74103.352,956
Jan 12, 2024113.34113.44111.42113.00104.526,100
Jan 11, 2024114.02115.54113.00113.00104.527,807
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...