Canada markets closed

Volkswagen AG (VOW3.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
115.15-5.60 (-4.64%)
At close: 05:40PM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024119.10119.40114.20115.15115.152,992,713
Apr 29, 2024120.50121.35120.20120.75120.75807,919
Apr 26, 2024119.40120.70119.25120.10120.10814,483
Apr 25, 2024120.10120.15117.50118.80118.801,084,519
Apr 24, 2024121.40121.60119.75120.10120.10820,001
Apr 23, 2024121.85122.05120.15121.35121.35947,265
Apr 22, 2024121.75121.90119.70121.30121.30903,134
Apr 19, 2024120.50121.55119.80121.20121.20823,393
Apr 18, 2024121.85123.20120.95121.95121.95712,440
Apr 17, 2024120.00121.60119.60121.05121.05741,363
Apr 16, 2024122.20122.65120.05120.65120.651,388,595
Apr 15, 2024123.80125.60123.30123.30123.30878,716
Apr 12, 2024123.90125.80123.05123.70123.701,074,876
Apr 11, 2024124.00125.05122.30123.00123.001,011,034
Apr 10, 2024126.05126.75123.30124.00124.001,074,432
Apr 09, 2024125.60126.10124.30124.75124.75874,640
Apr 08, 2024127.00127.95126.10126.10126.10884,650
Apr 05, 2024126.45127.85125.60126.40126.401,299,458
Apr 04, 2024125.30128.60124.80128.50128.501,500,099
Apr 03, 2024123.00125.95122.70125.45125.451,466,950
Apr 02, 2024122.20123.90121.80122.70122.701,056,617
Mar 28, 2024121.80123.30121.80122.84122.84935,288
Mar 27, 2024120.96122.04120.10121.76121.76735,499
Mar 26, 2024119.44121.92119.16121.26121.261,044,835
Mar 25, 2024118.02119.46118.02119.38119.38619,947
Mar 22, 2024117.22118.08116.76118.08118.08659,012
Mar 21, 2024118.70119.36116.94117.78117.78941,663
Mar 20, 2024117.00117.54116.14117.54117.54722,534
Mar 19, 2024115.94117.54115.34117.28117.281,197,626
Mar 18, 2024114.60115.78114.30115.42115.42864,714
Mar 15, 2024113.34114.98113.30113.78113.783,531,579
Mar 14, 2024114.22114.78112.28112.94112.942,644,404
Mar 13, 2024121.60121.62113.76113.76113.763,305,590
Mar 12, 2024117.22121.46115.66120.88120.881,850,951
Mar 11, 2024116.14117.44115.82117.22117.22779,803
Mar 08, 2024116.24117.32115.14116.50116.50635,989
Mar 07, 2024116.30116.80114.72116.54116.541,284,544
Mar 06, 2024119.16119.74116.42116.78116.781,392,273
Mar 05, 2024120.12120.22117.96119.16119.161,144,506
Mar 04, 2024119.72121.26119.50120.68120.68966,402
Mar 01, 2024126.00128.18116.38119.16119.163,005,953
Feb 29, 2024125.94126.50124.84125.34125.341,659,064
Feb 28, 2024123.86125.88123.60125.88125.881,030,279
Feb 27, 2024122.88124.46122.36124.08124.08680,794
Feb 26, 2024123.76123.90122.36123.02123.02521,656
Feb 23, 2024122.30124.02122.30124.00124.001,230,615
Feb 22, 2024120.50123.52119.82122.40122.401,749,921
Feb 21, 2024118.16120.36118.02119.58119.58879,491
Feb 20, 2024120.00120.38117.46118.08118.08800,947
Feb 19, 2024119.72120.10119.24119.98119.98520,569
Feb 16, 2024119.80120.82119.54119.66119.66882,295
Feb 15, 2024118.50119.72118.14119.18119.18873,677
Feb 14, 2024118.00118.82117.10117.78117.78752,873
Feb 13, 2024119.78120.78118.12118.62118.62732,571
Feb 12, 2024118.50120.30118.24119.76119.76617,449
Feb 09, 2024119.32120.04118.44118.58118.58613,599
Feb 08, 2024118.08119.02117.52118.74118.74754,021
Feb 07, 2024118.18119.88117.72117.72117.72717,594
Feb 06, 2024119.68119.84116.56118.04118.04998,873
Feb 05, 2024120.14120.26118.48119.08119.08646,264
Feb 02, 2024119.16120.98119.08119.80119.801,058,198
Feb 01, 2024119.66120.36117.96118.18118.181,095,909
Jan 31, 2024116.74120.68116.32119.84119.842,292,296
Jan 30, 2024116.38117.42114.76116.64116.641,180,093
Jan 29, 2024115.00115.96114.22115.96115.96578,550
Jan 26, 2024114.90115.72113.64115.34115.34873,874
Jan 25, 2024115.64115.82113.54114.84114.841,232,015
Jan 24, 2024115.68117.62114.86116.00116.001,357,985
Jan 23, 2024108.30115.12108.30113.78113.782,157,491
Jan 22, 2024107.50108.54107.24107.94107.94593,451
Jan 19, 2024108.06108.78106.44106.88106.88865,872
Jan 18, 2024108.62109.38107.84108.12108.12679,534
Jan 17, 2024109.94110.02107.90108.68108.681,288,695
Jan 16, 2024111.16111.54110.32111.28111.28565,207
Jan 15, 2024112.18112.40110.60111.48111.48551,095
Jan 12, 2024113.30113.52111.40111.98111.98927,653
Jan 11, 2024113.98115.72113.04113.24113.24870,883
Jan 10, 2024113.30114.62113.22113.38113.38526,651
Jan 09, 2024114.20114.20112.40113.34113.34547,752
Jan 08, 2024112.50114.00112.12114.00114.00501,701
Jan 05, 2024111.96113.96111.38113.26113.26837,882
Jan 04, 2024111.42113.12111.02112.32112.32927,093
Jan 03, 2024112.86113.66110.26110.86110.861,420,899
Jan 02, 2024112.32114.56111.78112.88112.881,107,764
Dec 29, 2023112.06112.24111.56111.80111.80419,018
Dec 28, 2023112.62112.98111.74112.16112.16526,457
Dec 27, 2023112.36112.84111.74112.80112.80633,438
Dec 22, 2023112.26113.32112.20112.56112.56506,921
Dec 21, 2023112.20112.46111.34112.46112.46989,675
Dec 20, 2023114.30115.32113.46113.72113.72833,095
Dec 19, 2023114.22115.62113.84114.16114.16859,784
Dec 18, 2023115.10115.40113.76114.80114.80809,936
Dec 15, 2023116.42118.22115.50115.96115.962,253,548
Dec 14, 2023116.50117.20114.48115.74115.741,517,842
Dec 13, 2023115.36115.94114.28114.28114.281,050,451
Dec 12, 2023116.40116.68115.04115.04115.04919,885
Dec 11, 2023115.02116.06114.40115.66115.66842,023
Dec 08, 2023113.00115.32112.70114.86114.861,028,385
Dec 07, 2023113.74113.92112.52113.54113.54927,492
Dec 06, 2023110.42114.58109.84114.38114.382,458,449
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...