Canada markets close in 31 minutes

Volkswagen AG (VOW.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
135.90+1.40 (+1.04%)
As of 03:29PM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 2024135.40136.10135.00135.90135.9098
May 06, 2024134.10134.90133.90134.50134.50140
May 03, 2024132.70134.10132.30133.60133.60857
May 02, 2024133.60133.60131.80132.60132.60259
Apr 30, 2024139.70139.70133.20133.30133.30141
Apr 29, 2024140.20140.50138.90140.50140.50153
Apr 26, 2024137.20140.10137.20139.40139.40305
Apr 25, 2024138.40139.20136.30136.30136.301,134
Apr 24, 2024139.90139.90138.60139.00139.00272
Apr 23, 2024141.20141.20139.20139.30139.30306
Apr 22, 2024141.60141.60138.80139.60139.6010
Apr 19, 2024139.60142.00139.50140.30140.30228
Apr 18, 2024140.30142.10140.30142.10142.1070
Apr 17, 2024141.00141.10139.00141.10141.1094
Apr 16, 2024143.60143.60142.10142.10142.10135
Apr 15, 2024145.30147.50143.80143.80143.8097
Apr 12, 2024146.70148.10145.10145.10145.1097
Apr 11, 2024146.90147.60146.70146.90146.9098
Apr 10, 2024147.90150.10146.90147.00147.0032
Apr 09, 2024148.40149.00147.40147.40147.4056
Apr 08, 2024150.10150.70149.90149.90149.9064
Apr 05, 2024150.10150.50147.60148.00148.002,447
Apr 04, 2024146.40152.20146.40148.30148.301,874
Apr 03, 2024143.80147.40143.60146.70146.701,104
Apr 02, 2024141.20144.20141.20144.00144.00481
Mar 28, 2024140.60141.40140.60141.15141.15188
Mar 27, 2024140.60140.60140.20140.45140.45142
Mar 26, 2024138.95140.60138.95140.60140.6054
Mar 25, 2024137.70140.05137.05140.05140.05340
Mar 22, 2024137.95137.95136.00137.30137.30410
Mar 21, 2024138.60139.60137.40137.40137.40201
Mar 20, 2024137.35137.35136.50137.00137.0018
Mar 19, 2024135.40137.85135.40137.85137.85225
Mar 18, 2024132.65135.50132.65135.50135.5051
Mar 15, 2024130.15133.25130.15133.15133.15177
Mar 14, 2024132.80132.80130.15130.15130.152,624
Mar 13, 2024140.00140.00133.00133.45133.45271
Mar 12, 2024135.25136.60134.35136.60136.6052
Mar 11, 2024133.95135.75133.25135.75135.7520
Mar 08, 2024135.00135.10133.55135.00135.00101
Mar 07, 2024135.40135.40134.00134.00134.00347
Mar 06, 2024138.35138.50136.60136.60136.60275
Mar 05, 2024141.50141.50136.80138.50138.50191
Mar 04, 2024139.70143.20139.70142.90142.90730
Mar 01, 2024145.05147.65137.45140.00140.003,731
Feb 29, 2024145.20146.45144.50145.00145.0090
Feb 28, 2024144.80145.10143.65145.10145.10205
Feb 27, 2024140.95144.75140.10144.75144.75267
Feb 26, 2024141.50141.50139.10140.45140.45146
Feb 23, 2024139.20140.90139.20140.45140.45679
Feb 22, 2024136.60139.30136.60139.30139.30933
Feb 21, 2024133.75136.95133.75136.95136.95128
Feb 20, 2024136.25136.25134.15134.15134.1551
Feb 19, 2024134.00136.60134.00136.60136.6022
Feb 16, 2024135.05137.10135.05136.05136.0585
Feb 15, 2024133.55135.05133.05135.05135.0588
Feb 14, 2024134.95134.95133.20133.55133.55236
Feb 13, 2024135.70137.05134.05134.05134.05239
Feb 12, 2024135.00136.90135.00136.90136.90583
Feb 09, 2024133.20134.40132.55134.40134.4025
Feb 08, 2024131.15133.30131.15132.45132.45809
Feb 07, 2024130.80133.40130.80133.40133.40402
Feb 06, 2024131.20132.00130.15131.70131.7026
Feb 05, 2024131.00132.40131.00132.05132.05287
Feb 02, 2024131.25133.90131.25131.50131.50310
Feb 01, 2024131.55133.05130.55130.55130.55129
Jan 31, 2024127.55132.00127.55131.05131.05522
Jan 30, 2024128.05128.65127.05128.65128.65286
Jan 29, 2024127.05128.15126.35128.00128.00448
Jan 26, 2024124.15127.50124.15127.05127.0532
Jan 25, 2024126.80126.80124.80124.90124.90144
Jan 24, 2024128.25128.25126.35127.40127.40227
Jan 23, 2024118.30126.50117.85126.00126.001,093
Jan 22, 2024117.85117.95117.25117.80117.80236
Jan 19, 2024117.05117.90115.65115.65115.65349
Jan 18, 2024117.00117.45116.00117.45117.45132
Jan 17, 2024117.75117.75116.10117.00117.00277
Jan 16, 2024118.60119.20118.60119.10119.1051
Jan 15, 2024121.80121.80119.95119.95119.95131
Jan 12, 2024124.35124.35120.75121.00121.00257
Jan 11, 2024122.10126.00122.10123.95123.95417
Jan 10, 2024121.80123.30121.80123.30123.30100
Jan 09, 2024121.95122.10121.35121.65121.6574
Jan 08, 2024119.95121.10119.25120.70120.70140
Jan 05, 2024116.50119.60116.50119.60119.60184
Jan 04, 2024116.70116.70115.70115.70115.70107
Jan 03, 2024119.35119.35115.80116.05116.05303
Jan 02, 2024119.60120.15118.00119.15119.15406
Dec 29, 2023116.85117.50116.85117.30117.30118
Dec 28, 2023120.30120.30116.95117.35117.35206
Dec 27, 2023119.30120.30118.95119.20119.20581
Dec 22, 2023120.05120.65120.05120.30120.30109
Dec 21, 2023120.65120.65119.50120.40120.40306
Dec 20, 2023123.00124.20122.60123.45123.45180
Dec 19, 2023123.15123.45122.90123.00123.00700
Dec 18, 2023124.15124.15122.00123.15123.15305
Dec 15, 2023127.35127.60124.00124.00124.00315
Dec 14, 2023126.85127.00125.90125.90125.90153
Dec 13, 2023123.85124.20123.85124.05124.0566
Dec 12, 2023125.15125.50124.00124.00124.00313
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...