Canada markets closed

Volkswagen AG (VOW3.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
131.94-1.36 (-1.02%)
At close: 05:37PM CET
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023132.00133.78131.18131.94131.941,171,379
Feb 02, 2023129.00133.88128.50133.30133.301,728,308
Feb 01, 2023127.20128.84126.70128.42128.42902,010
Jan 31, 2023126.00126.98124.88126.94126.94860,562
Jan 30, 2023126.20128.20125.12126.26126.261,087,960
Jan 27, 2023125.00125.00125.00125.00125.00-
Jan 26, 2023125.06125.26124.36125.00125.00758,255
Jan 25, 2023123.76124.82122.84124.10124.10814,333
Jan 24, 2023125.44125.68122.92123.80123.801,233,427
Jan 23, 2023125.40125.76124.12125.16125.16756,741
Jan 20, 2023124.42124.42122.70124.26124.261,283,760
Jan 19, 2023124.06124.94122.34123.14123.141,132,216
Jan 18, 2023125.50126.00124.44125.20125.20784,868
Jan 17, 2023126.00126.54123.16125.24125.241,452,762
Jan 16, 2023125.72126.24124.74125.72125.72857,558
Jan 13, 2023127.82127.82123.76125.10125.102,377,610
Jan 12, 2023128.32129.22127.58128.72128.721,168,055
Jan 11, 2023127.80128.56127.08127.78127.781,014,307
Jan 10, 2023127.50128.20126.34127.28127.281,011,636
Jan 09, 2023129.62129.70126.74128.02128.021,020,922
Jan 06, 2023127.42128.30124.14128.16128.16951,945
Jan 05, 2023126.00128.26125.78127.12127.121,123,776
Jan 04, 2023122.56126.34122.00125.88125.881,302,364
Jan 03, 2023120.04123.28120.04122.06122.06898,911
Jan 02, 2023117.20120.86117.20120.04120.04959,150
Dec 30, 2022116.04116.54115.46116.42116.42365,926
Dec 29, 2022114.96116.90114.30116.14116.14645,867
Dec 28, 2022115.88116.10114.54114.96114.96751,895
Dec 27, 2022117.06117.20115.62115.86115.86523,550
Dec 23, 2022115.04116.84113.90115.66115.66963,065
Dec 22, 2022120.18120.34112.84114.88114.882,215,964
Dec 21, 2022119.82120.92119.06119.78119.781,078,014
Dec 20, 2022121.50122.50119.14119.22119.221,637,275
Dec 19, 2022121.10125.58121.00121.98121.982,519,851
Dec 19, 202219.06 Dividend
Dec 16, 2022133.76136.54133.38136.54117.484,119,125
Dec 15, 2022136.44138.40133.02133.56114.921,946,162
Dec 14, 2022137.16138.32135.92137.76118.531,117,850
Dec 13, 2022136.24139.98135.64137.78118.551,408,240
Dec 12, 2022137.20137.38135.20136.12117.121,111,445
Dec 09, 2022137.00138.46135.22137.24118.081,229,440
Dec 08, 2022136.10137.56135.24136.60117.531,154,909
Dec 07, 2022139.18140.94137.60137.60118.391,048,041
Dec 06, 2022140.88141.94138.70139.80120.28905,360
Dec 05, 2022140.00141.62139.54140.84121.181,066,281
Dec 02, 2022138.38140.16137.34139.02119.61945,911
Dec 01, 2022141.22141.86138.48139.38119.92822,371
Nov 30, 2022138.60140.60138.52139.90120.371,515,956
Nov 29, 2022135.86138.18134.80137.84118.60827,514
Nov 28, 2022135.80136.28134.82135.24116.36864,492
Nov 25, 2022137.28137.28135.78136.56117.50844,322
Nov 24, 2022137.78138.20137.00137.00117.88840,947
Nov 23, 2022140.20140.44136.16137.14118.001,025,402
Nov 22, 2022139.00140.36138.16139.76120.25747,163
Nov 21, 2022141.02141.10139.20139.64120.15627,606
Nov 18, 2022140.06142.62139.34141.86122.061,155,420
Nov 17, 2022138.12139.62136.86138.60119.25886,739
Nov 16, 2022142.96143.22136.04137.40118.221,562,330
Nov 15, 2022144.00144.98142.24143.40123.381,014,477
Nov 14, 2022143.90144.86142.22143.44123.42984,648
Nov 11, 2022140.92144.40140.48142.68122.761,527,622
Nov 10, 2022134.46139.40134.04139.00119.601,395,137
Nov 09, 2022135.60136.58133.98135.26116.38762,043
Nov 08, 2022137.36138.38135.38136.34117.31957,613
Nov 07, 2022133.02137.58132.80136.36117.331,081,547
Nov 04, 2022128.52134.44128.52133.08114.501,692,303
Nov 03, 2022129.62129.76126.86127.92110.061,125,988
Nov 02, 2022132.50133.68130.46131.02112.73742,898
Nov 01, 2022130.88132.98130.10132.20113.75933,241
Oct 31, 2022129.04129.78127.44129.34111.29805,520
Oct 28, 2022127.50129.22125.40128.24110.341,595,024
Oct 27, 2022130.56132.20129.36130.70112.46870,180
Oct 26, 2022131.00131.36129.56131.04112.75844,878
Oct 25, 2022131.44131.98127.74131.18112.87853,827
Oct 24, 2022131.00132.00129.34130.22112.04982,257
Oct 21, 2022129.34129.68127.24129.64111.541,258,099
Oct 20, 2022129.22131.82128.26129.88111.75830,148
Oct 19, 2022131.50131.92129.52129.86111.73765,707
Oct 18, 2022130.48133.10129.66130.40112.201,047,470
Oct 17, 2022126.50129.68125.64127.78109.941,477,944
Oct 14, 2022126.90126.90123.62124.28106.93915,770
Oct 13, 2022122.60126.32121.02124.16106.831,377,090
Oct 12, 2022123.62124.72120.64123.08105.901,010,085
Oct 11, 2022123.44124.08121.34123.30106.091,048,051
Oct 10, 2022127.84130.76123.86124.46107.091,376,765
Oct 07, 2022131.82133.46130.12130.28112.09766,278
Oct 06, 2022130.48133.18130.06132.38113.901,149,929
Oct 05, 2022130.62131.34126.56129.62111.531,401,551
Oct 04, 2022129.20132.06128.10131.34113.011,515,857
Oct 03, 2022125.90127.16122.82126.44108.791,194,046
Sept 30, 2022129.62130.80125.76126.40108.761,495,848
Sept 29, 2022138.80139.08126.70128.46110.533,027,096
Sept 28, 2022135.00138.26132.22137.90118.651,343,591
Sept 27, 2022139.90140.84136.02136.74117.651,253,447
Sept 26, 2022139.32140.68137.06138.22118.931,108,307
Sept 23, 2022147.80147.80140.10140.16120.591,274,006
Sept 22, 2022145.44149.72145.16147.36126.79916,806
Sept 21, 2022145.40148.26143.56147.94127.291,217,124
Sept 20, 2022148.38150.66146.48146.90126.391,207,387
Sept 19, 2022147.38148.42143.62147.00126.481,057,411
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...