Canada markets open in 7 hours 53 minutes

Volkswagen AG (VOW.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
137.10-2.20 (-1.58%)
At close: 05:35PM CEST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024139.40139.70136.00137.10137.1027,035
Apr 24, 2024140.70140.70139.00139.30139.3024,760
Apr 23, 2024140.70140.90138.80140.20140.2020,382
Apr 22, 2024141.50141.50138.30139.80139.8030,111
Apr 19, 2024140.30141.50138.90141.30141.3025,873
Apr 18, 2024141.70142.30140.10141.40141.4023,352
Apr 17, 2024139.90141.50138.30141.10141.1030,205
Apr 16, 2024143.60144.30141.40141.70141.7037,118
Apr 15, 2024146.20147.80145.60145.60145.6026,266
Apr 12, 2024147.60148.70145.50146.10146.1024,480
Apr 11, 2024147.00148.00145.50146.60146.6022,929
Apr 10, 2024149.80150.70146.40147.00147.0032,803
Apr 09, 2024149.00149.50147.60147.60147.6027,962
Apr 08, 2024149.10151.10148.60148.80148.8026,841
Apr 05, 2024148.60150.70147.60148.70148.7051,595
Apr 04, 2024147.20152.50147.00151.50151.5071,358
Apr 03, 2024144.00147.40143.50147.30147.3040,717
Apr 02, 2024142.70144.50142.40143.50143.5057,904
Mar 28, 2024140.70142.15140.35141.60141.6049,207
Mar 27, 2024140.50141.10139.15140.90140.9027,342
Mar 26, 2024139.50140.85138.45140.35140.3537,782
Mar 25, 2024137.60139.65137.50139.55139.5524,330
Mar 22, 2024136.10138.00135.00137.60137.6043,880
Mar 21, 2024138.75140.00137.20137.40137.4025,099
Mar 20, 2024137.55138.00136.20137.65137.6526,598
Mar 19, 2024135.80138.35135.20138.20138.2045,678
Mar 18, 2024132.15136.40132.15136.25136.2595,483
Mar 15, 2024130.70133.70130.70131.90131.9083,158
Mar 14, 2024132.80133.30130.10130.80130.8074,135
Mar 13, 2024140.00140.20132.20132.20132.2081,908
Mar 12, 2024135.30138.65133.30138.35138.3542,658
Mar 11, 2024133.75135.10133.10135.10135.1037,146
Mar 08, 2024134.05135.80133.40134.30134.3032,388
Mar 07, 2024134.90135.40133.20134.90134.9038,560
Mar 06, 2024138.60139.05135.90136.45136.4547,456
Mar 05, 2024141.40141.50136.65138.80138.8053,480
Mar 04, 2024139.85143.15139.80142.50142.5055,049
Mar 01, 2024146.30147.90133.50139.90139.90113,427
Feb 29, 2024145.25146.55144.65145.25145.25141,450
Feb 28, 2024144.00145.55143.45145.55145.5541,335
Feb 27, 2024140.70143.95140.35143.80143.8034,953
Feb 26, 2024141.00141.60138.85140.70140.7030,697
Feb 23, 2024139.35141.35139.30141.35141.3535,018
Feb 22, 2024137.30139.90136.90139.20139.2054,831
Feb 21, 2024134.20137.10133.70136.75136.7539,848
Feb 20, 2024136.05136.30133.75134.20134.2030,553
Feb 19, 2024135.25137.15135.10136.10136.1026,270
Feb 16, 2024136.00137.30135.60135.75135.7525,492
Feb 15, 2024133.55136.00133.55135.05135.0528,653
Feb 14, 2024134.55134.55133.00133.00133.0024,532
Feb 13, 2024136.10137.25134.35134.50134.5027,755
Feb 12, 2024134.30136.55134.25136.40136.4034,770
Feb 09, 2024133.10134.65132.75133.55133.5532,073
Feb 08, 2024131.95133.35131.85132.85132.8527,721
Feb 07, 2024131.40133.75131.35131.35131.3534,426
Feb 06, 2024131.80132.20129.80131.20131.2043,047
Feb 05, 2024131.85133.00131.10131.60131.6029,151
Feb 02, 2024131.95134.05131.60131.85131.8550,255
Feb 01, 2024131.60133.95130.40130.70130.7058,182
Jan 31, 2024128.15132.05127.60131.60131.6068,084
Jan 30, 2024128.05129.15126.65128.15128.1548,348
Jan 29, 2024127.55128.05125.40128.00128.0036,522
Jan 26, 2024124.50128.30123.95127.65127.6552,016
Jan 25, 2024126.75127.25124.40124.90124.9040,977
Jan 24, 2024128.00129.30126.40127.60127.6057,708
Jan 23, 2024118.40126.75118.40125.65125.65114,929
Jan 22, 2024116.70118.95116.70117.60117.6026,138
Jan 19, 2024117.65117.85115.45116.25116.2567,501
Jan 18, 2024116.45117.70115.75117.25117.2547,256
Jan 17, 2024117.35117.75115.75116.55116.5557,113
Jan 16, 2024118.75119.75118.50119.45119.4529,902
Jan 15, 2024120.45121.05118.75119.40119.4036,982
Jan 12, 2024122.70123.65120.40120.45120.4551,924
Jan 11, 2024123.80126.30123.05123.30123.3066,606
Jan 10, 2024122.40123.85122.40122.60122.6074,262
Jan 09, 2024121.55122.65120.85122.40122.4052,107
Jan 08, 2024119.20121.80118.65121.80121.8079,780
Jan 05, 2024117.00119.80116.50119.60119.6049,834
Jan 04, 2024116.00117.45115.40117.15117.1537,342
Jan 03, 2024118.45119.10115.05115.35115.3571,403
Jan 02, 2024119.00120.50117.35118.85118.8553,573
Dec 29, 2023116.65118.45116.40118.45118.4529,619
Dec 28, 2023119.70119.70116.65116.65116.6556,117
Dec 27, 2023119.60119.95118.70119.50119.5054,551
Dec 22, 2023119.80121.00119.60119.60119.6030,558
Dec 21, 2023120.55120.60119.40119.75119.7540,447
Dec 20, 2023123.50124.40122.30122.30122.3033,346
Dec 19, 2023122.30123.90122.15123.15123.1567,383
Dec 18, 2023123.95124.15121.35122.85122.8571,037
Dec 15, 2023125.00128.10124.10124.60124.6091,227
Dec 14, 2023124.95127.20124.15124.90124.9065,586
Dec 13, 2023124.05124.80123.45123.45123.4538,142
Dec 12, 2023124.45126.00123.75123.75123.7547,290
Dec 11, 2023124.50125.40123.50124.15124.1541,217
Dec 08, 2023123.75125.35122.85124.60124.6034,846
Dec 07, 2023123.15124.50122.60123.90123.9064,590
Dec 06, 2023120.95125.70120.95124.35124.3574,071
Dec 05, 2023118.20120.00117.65120.00120.0051,178
Dec 04, 2023118.15119.70118.15119.25119.2527,726
Dec 01, 2023119.35119.55117.60118.50118.5030,237
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...