Canada markets closed

Volkswagen AG (VOW3.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
127.48+0.06 (+0.05%)
At close: 05:35PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022126.10129.20124.94127.48127.481,052,751
Jun 30, 2022133.00133.08124.62127.42127.422,514,846
Jun 29, 2022138.30138.58134.44134.46134.461,406,189
Jun 28, 2022140.50142.46139.10140.82140.82865,477
Jun 27, 2022140.18141.96138.50138.88138.88913,070
Jun 24, 2022140.00140.40135.82139.18139.181,384,827
Jun 23, 2022143.86144.68138.82139.06139.061,082,669
Jun 22, 2022144.10145.46141.32144.40144.40955,349
Jun 21, 2022144.20147.20143.60146.48146.48639,999
Jun 20, 2022142.10144.72141.30143.80143.80598,309
Jun 17, 2022143.48144.04140.80141.66141.662,127,352
Jun 16, 2022146.80146.84142.22142.80142.80842,607
Jun 15, 2022146.30148.08145.60147.06147.06864,342
Jun 14, 2022146.84146.88142.72144.16144.16831,584
Jun 13, 2022148.32149.34144.00145.18145.181,318,580
Jun 10, 2022156.30156.70151.34152.28152.28886,515
Jun 09, 2022158.12159.56155.60157.20157.20700,570
Jun 08, 2022158.70159.80157.00159.80159.80603,921
Jun 07, 2022156.84157.94156.14157.66157.66537,813
Jun 06, 2022158.44159.88157.16158.60158.60478,241
Jun 03, 2022160.18160.86156.68156.68156.68576,842
Jun 02, 2022157.80157.80157.80157.80157.80-
Jun 01, 2022155.88160.74155.66157.80157.801,178,089
May 31, 2022154.50155.88152.62154.68154.681,193,371
May 30, 2022151.34151.34151.34151.34151.34-
May 27, 2022151.34151.34151.34151.34151.34-
May 26, 2022148.30151.46146.06151.34151.34884,473
May 25, 2022145.44145.44145.44145.44145.44-
May 24, 2022146.50148.92144.68145.44145.44810,939
May 23, 2022148.00149.46145.52147.82147.82765,952
May 20, 2022146.48149.92145.02145.68145.681,108,414
May 19, 2022144.02145.32141.64145.32145.32879,851
May 18, 2022146.82147.76145.50145.98145.98724,823
May 17, 2022146.18147.80145.04145.92145.92760,147
May 16, 2022143.60145.52142.76144.74144.74702,490
May 13, 2022146.44146.44146.44146.44146.44-
May 13, 20227.56 Dividend
May 12, 2022144.10148.00143.62146.44138.881,571,245
May 11, 2022144.56148.90144.16146.70139.131,242,291
May 10, 2022145.18146.12142.62142.80135.431,112,745
May 09, 2022145.88147.68142.16142.72135.351,155,025
May 06, 2022147.18147.18147.18147.18139.58-
May 05, 2022152.52153.50146.56147.18139.581,066,733
May 04, 2022151.52153.66147.22148.52140.85970,928
May 03, 2022148.64151.12147.74150.20142.451,140,555
May 02, 2022149.00149.22140.00147.22139.621,156,386
Apr 29, 2022148.58150.30148.02148.94141.25824,127
Apr 28, 2022147.80149.62146.02147.34139.73889,503
Apr 27, 2022145.50145.50145.50145.50137.99-
Apr 26, 2022151.22151.46145.08145.50137.991,212,742
Apr 25, 2022149.46151.16148.34149.02141.331,113,506
Apr 22, 2022154.72156.34152.54152.54144.67973,101
Apr 21, 2022155.10155.10155.10155.10147.09-
Apr 20, 2022154.06156.82152.88155.10147.09824,336
Apr 19, 2022148.50154.26147.90153.00145.101,133,467
Apr 14, 2022151.68154.14147.30148.98141.291,611,383
Apr 13, 2022150.00151.80149.16151.20143.39697,927
Apr 12, 2022148.80152.02148.00151.10143.30995,714
Apr 11, 2022151.48152.84148.38151.68143.85832,769
Apr 08, 2022152.78154.82151.44153.04145.14931,143
Apr 07, 2022153.02153.72149.70149.80142.071,432,432
Apr 06, 2022156.08156.50150.78152.16144.301,425,985
Apr 05, 2022160.30161.50155.78156.74148.651,149,117
Apr 04, 2022158.92160.66155.72158.76150.561,073,896
Apr 01, 2022157.64160.82156.88157.58149.44982,550
Mar 31, 2022160.88161.20156.26157.00148.891,041,006
Mar 30, 2022159.46159.98156.48159.06150.851,192,294
Mar 29, 2022154.50162.38153.46159.48151.251,882,430
Mar 28, 2022151.58155.12151.50151.74143.911,028,867
Mar 25, 2022152.62152.68150.08151.18143.381,050,901
Mar 24, 2022152.52153.22150.68151.98144.13973,338
Mar 23, 2022156.74157.46151.94152.66144.781,173,710
Mar 22, 2022154.52156.58152.86155.00147.001,234,831
Mar 21, 2022153.18155.08151.50153.76145.821,077,364
Mar 18, 2022155.38156.46149.86153.92145.972,557,484
Mar 17, 2022158.90158.90152.40155.46147.431,414,860
Mar 16, 2022157.66158.22153.66155.64147.612,479,755
Mar 15, 2022148.20152.66145.42151.00143.201,605,287
Mar 14, 2022154.00156.20149.40150.00142.262,175,942
Mar 11, 2022144.00149.64142.60143.70136.281,610,685
Mar 10, 2022151.50151.98141.10143.78136.361,812,150
Mar 09, 2022142.60152.06139.22150.32142.563,037,590
Mar 08, 2022132.82142.00131.30135.84128.832,508,587
Mar 07, 2022139.00142.98133.14136.74129.683,024,752
Mar 04, 2022151.00152.22143.16144.50137.043,043,218
Mar 03, 2022159.04161.22154.56155.36147.342,126,189
Mar 02, 2022162.00166.20156.56160.00151.742,665,692
Mar 01, 2022176.72178.68164.10164.48155.992,668,369
Feb 28, 2022179.50181.58174.26178.04168.852,270,479
Feb 25, 2022181.76186.06177.52185.32175.752,256,748
Feb 24, 2022176.00182.72174.34176.10167.012,892,957
Feb 23, 2022189.16193.36186.96187.08177.421,641,699
Feb 22, 2022168.50192.80168.10188.70178.964,284,172
Feb 21, 2022181.50182.90173.18174.98165.951,039,852
Feb 18, 2022184.12185.76178.80180.10170.801,001,258
Feb 17, 2022186.38187.62183.28184.00174.50733,963
Feb 16, 2022187.82189.90184.88186.02176.42769,936
Feb 15, 2022182.10188.98181.02188.20178.481,083,117
Feb 14, 2022181.90183.74179.76182.70173.271,366,933
Feb 11, 2022184.20189.52183.18188.64178.901,090,653
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...