Canada markets open in 9 hours 28 minutes

Volkswagen AG (VOW.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
134.80+1.90 (+1.43%)
At close: 09:59PM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024133.00135.50133.00134.80134.8020
May 03, 2024132.40134.20132.20132.90132.901,084
May 02, 2024133.00133.80131.50132.20132.20296
Apr 30, 2024139.40139.40134.30136.70136.7090
Apr 29, 2024138.80140.60138.80140.20140.20332
Apr 26, 2024137.20140.20137.20138.60138.60-
Apr 25, 2024138.80139.50136.00136.90136.90394
Apr 24, 2024140.10140.70138.70139.00139.00100
Apr 23, 2024140.00140.70138.80139.80139.80-
Apr 22, 2024141.00141.70138.30140.00140.00-
Apr 19, 2024139.30141.40139.00140.80140.8080
Apr 18, 2024141.10142.00140.30140.90140.908
Apr 17, 2024141.10141.30138.70140.70140.70200
Apr 16, 2024143.20143.80141.00141.50141.5086
Apr 15, 2024145.70147.70143.30143.40143.40252
Apr 12, 2024146.50148.70145.10145.30145.302
Apr 11, 2024146.30147.70145.40146.50146.5040
Apr 10, 2024147.70150.60146.00146.30146.3013
Apr 09, 2024148.20149.20147.30147.60147.6040
Apr 08, 2024148.50151.00148.30148.30148.30361
Apr 05, 2024148.10150.50147.90148.40148.40407
Apr 04, 2024146.70152.40146.40148.50148.50665
Apr 03, 2024143.70147.40143.50146.60146.60334
Apr 02, 2024141.10144.20141.10144.00144.008
Mar 28, 2024140.60142.05140.35141.20141.20125
Mar 27, 2024140.60140.90139.10140.70140.7013
Mar 26, 2024138.75140.70138.40140.50140.5060
Mar 25, 2024138.50139.75137.90138.65138.653
Mar 22, 2024136.90137.80135.55137.25137.25161
Mar 21, 2024138.25139.80136.85137.00137.00209
Mar 20, 2024137.40138.25136.20138.00138.00-
Mar 19, 2024135.70138.20135.55137.50137.50165
Mar 18, 2024133.60136.20132.70135.80135.80394
Mar 15, 2024130.10133.60130.10132.50132.50-
Mar 14, 2024132.85132.85130.10130.20130.20627
Mar 13, 2024138.75141.55131.90132.75132.75391
Mar 12, 2024134.90138.75133.05138.75138.75416
Mar 11, 2024133.35135.05133.00134.85134.8545
Mar 08, 2024133.75135.55133.30133.45133.45216
Mar 07, 2024135.40135.70133.20133.95133.951,113
Mar 06, 2024137.90138.85135.60135.75135.751,100
Mar 05, 2024141.50141.55136.70137.90137.90471
Mar 04, 2024140.00142.95139.25142.00142.00181
Mar 01, 2024144.85147.80137.95139.70139.70172
Feb 29, 2024144.50146.45144.25144.55144.55129
Feb 28, 2024143.75145.35143.25144.40144.40276
Feb 27, 2024139.90143.90139.90143.55143.5584
Feb 26, 2024140.45141.45138.90140.25140.25211
Feb 23, 2024138.75141.10138.75140.80140.80116
Feb 22, 2024135.70139.70135.70139.25139.25110
Feb 21, 2024133.70136.85133.70135.90135.90-
Feb 20, 2024135.30136.15133.35133.80133.8080
Feb 19, 2024134.55136.65133.70135.65135.65342
Feb 16, 2024134.90137.20134.90134.95134.9563
Feb 15, 2024132.65135.80132.65135.10135.1065
Feb 14, 2024133.60135.00132.25133.25133.254,679
Feb 13, 2024135.70137.05133.40133.75133.75365
Feb 12, 2024134.80136.40133.90136.15136.15208
Feb 09, 2024132.20134.50132.20133.65133.65-
Feb 08, 2024130.80133.10130.80132.50132.50165
Feb 07, 2024130.35133.70130.35131.00131.00270
Feb 06, 2024131.80132.20129.80130.80130.80820
Feb 05, 2024131.35132.65131.30131.30131.3018
Feb 02, 2024130.90133.75130.90131.70131.70158
Feb 01, 2024130.05133.75130.00131.00131.00123
Jan 31, 2024127.15131.95127.15130.45130.4550
Jan 30, 2024128.50128.85126.75127.70127.70300
Jan 29, 2024126.60128.05125.45128.00128.0026
Jan 26, 2024123.00128.30123.00127.05127.055
Jan 25, 2024127.00127.20124.25124.45124.45718
Jan 24, 2024128.70128.70126.45127.10127.101,440
Jan 23, 2024117.50126.45117.50125.50125.501,080
Jan 22, 2024116.35118.80116.35117.20117.20110
Jan 19, 2024117.50117.80115.60116.25116.25-
Jan 18, 2024116.65117.45115.95117.05117.058
Jan 17, 2024118.15118.15115.80116.15116.15211
Jan 16, 2024118.75119.55118.40118.75118.75182
Jan 15, 2024119.40119.90118.95119.05119.0535
Jan 12, 2024123.40124.05120.10120.10120.101,202
Jan 11, 2024122.90126.20122.75123.45123.451,054
Jan 10, 2024121.85123.60121.85122.75122.7596
Jan 09, 2024121.25122.65120.70122.15122.1531
Jan 08, 2024119.90121.95118.60121.45121.45402
Jan 05, 2024116.50119.95116.50119.35119.3563
Jan 04, 2024115.30117.25115.30116.90116.90619
Jan 03, 2024118.50118.65115.10115.15115.15142
Jan 02, 2024117.40120.35117.30118.50118.50159
Dec 29, 2023116.65117.45116.55117.45117.4538
Dec 28, 2023119.50119.55116.35116.75116.75528
Dec 27, 2023120.10120.10118.70119.50119.50541
Dec 22, 2023119.15120.85119.05119.25119.2524
Dec 21, 2023121.00121.00119.20119.50119.50110
Dec 20, 2023122.90124.25121.05121.05121.05113
Dec 19, 2023122.45123.80122.10122.95122.95549
Dec 18, 2023124.85124.85121.45122.15122.1595
Dec 15, 2023124.60127.95124.10124.10124.10202
Dec 14, 2023124.15126.95124.15124.25124.251,063
Dec 13, 2023124.20124.60122.95123.95123.95-
Dec 12, 2023123.90125.80123.30123.65123.65268
Dec 11, 2023125.00125.25123.50123.90123.90590
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...