Canada markets open in 6 hours 6 minutes

Volkswagen AG (VOW3.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
182.12-0.90 (-0.49%)
As of 09:09AM CET. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan. 27, 2022179.50182.18179.54182.12182.1239,139
Jan. 26, 2022179.50185.04179.38183.02183.02985,770
Jan. 25, 2022178.70180.48175.34178.26178.261,140,861
Jan. 24, 2022185.50187.24175.52176.52176.521,659,950
Jan. 21, 2022188.00188.14184.44187.62187.621,219,489
Jan. 20, 2022191.62192.04188.82190.72190.72774,560
Jan. 19, 2022189.04195.14188.06191.70191.701,035,857
Jan. 18, 2022191.10192.86188.38190.52190.52789,729
Jan. 17, 2022194.74194.94190.64192.58192.58664,755
Jan. 14, 2022190.64195.00190.10193.10193.101,418,704
Jan. 13, 2022187.80191.16186.20190.06190.061,094,322
Jan. 12, 2022189.90191.26187.62188.32188.32874,152
Jan. 11, 2022189.00189.20186.12188.38188.38655,358
Jan. 10, 2022189.00191.06186.18187.76187.76900,264
Jan. 07, 2022189.72189.88186.30187.74187.74775,354
Jan. 06, 2022187.30192.24186.98189.10189.10888,814
Jan. 05, 2022187.28191.12187.16191.00191.00997,809
Jan. 04, 2022181.84188.46181.60186.98186.981,280,483
Jan. 03, 2022178.00182.90177.40180.80180.80945,730
Dec. 30, 2021177.00177.48176.50177.48177.48333,679
Dec. 29, 2021178.76179.00176.70177.20177.20397,514
Dec. 28, 2021178.78180.76178.50179.34179.34427,760
Dec. 27, 2021176.90178.58176.24178.42178.42415,030
Dec. 23, 2021176.66178.14176.18176.90176.90528,329
Dec. 22, 2021174.28175.38172.60175.38175.38481,084
Dec. 21, 2021174.24175.20172.38174.08174.08609,862
Dec. 20, 2021170.60173.92168.02172.38172.381,076,436
Dec. 17, 2021181.20181.36174.42176.02176.021,788,057
Dec. 16, 2021182.40184.80181.50182.62182.621,068,099
Dec. 15, 2021182.50183.86179.34179.34179.34905,083
Dec. 14, 2021182.82184.46181.62181.62181.621,013,320
Dec. 13, 2021181.30185.24180.80182.30182.301,044,182
Dec. 10, 2021181.64184.88180.22180.34180.34994,932
Dec. 09, 2021184.90187.80181.96182.44182.441,460,440
Dec. 08, 2021184.34185.16182.06184.34184.341,300,080
Dec. 07, 2021170.30170.30170.30170.30170.30-
Dec. 06, 2021167.46171.54164.74170.30170.301,435,998
Dec. 03, 2021169.26169.90164.24165.32165.321,167,862
Dec. 02, 2021165.68167.54163.96166.56166.561,243,580
Dec. 01, 2021164.70170.18163.58167.74167.741,985,949
Nov. 30, 2021162.50163.88159.72161.66161.662,367,509
Nov. 29, 2021165.50167.68163.12164.52164.521,471,035
Nov. 26, 2021167.22167.78162.92163.94163.942,657,035
Nov. 25, 2021171.94173.30171.12172.36172.36845,089
Nov. 24, 2021175.28176.36171.00172.38172.382,046,900
Nov. 23, 2021177.22179.14175.48177.30177.301,210,550
Nov. 22, 2021181.48181.96176.52179.26179.261,222,079
Nov. 19, 2021185.14185.68178.76180.64180.642,004,212
Nov. 18, 2021187.00188.40183.32185.32185.321,174,134
Nov. 17, 2021186.64188.22185.22187.00187.001,034,294
Nov. 16, 2021188.98190.76187.34188.52188.52811,395
Nov. 15, 2021187.78190.20185.66188.38188.38853,903
Nov. 12, 2021185.12189.66184.54188.00188.00846,357
Nov. 11, 2021185.00186.02183.74185.72185.72905,464
Nov. 10, 2021185.90186.56184.22185.60185.60915,458
Nov. 09, 2021187.50189.72185.06185.72185.721,140,770
Nov. 08, 2021189.70190.72187.40187.52187.52976,718
Nov. 05, 2021187.08195.54187.08192.88192.881,204,318
Nov. 04, 2021187.54189.72185.60187.80187.801,202,769
Nov. 03, 2021192.50192.96184.32185.62185.622,504,670
Nov. 02, 2021194.88195.60192.62193.44193.44891,651
Nov. 01, 2021194.76196.02193.00194.66194.66676,132
Oct. 29, 2021194.28195.96191.86193.82193.821,222,250
Oct. 28, 2021199.46200.40194.18194.78194.781,442,631
Oct. 27, 2021205.50206.85200.10203.90203.90793,633
Oct. 26, 2021206.30208.35203.35206.10206.101,107,804
Oct. 25, 2021196.30205.95195.34205.25205.251,773,805
Oct. 22, 2021192.30197.24191.60196.10196.101,087,852
Oct. 21, 2021184.70194.44182.98191.80191.801,981,651
Oct. 20, 2021189.40191.78182.32186.82186.822,066,097
Oct. 19, 2021193.50194.66190.00190.00190.00897,438
Oct. 18, 2021199.00199.18190.94192.34192.34957,300
Oct. 15, 2021195.80199.96195.42198.66198.66980,498
Oct. 14, 2021195.32197.56194.98196.06196.06739,485
Oct. 13, 2021188.50196.58188.14193.44193.441,280,551
Oct. 12, 2021188.48188.94185.72188.28188.28779,256
Oct. 11, 2021189.36191.26188.18190.82190.82564,142
Oct. 08, 2021190.50191.20188.66190.00190.00925,132
Oct. 07, 2021188.98193.30188.34190.52190.521,019,493
Oct. 06, 2021190.06190.32185.42186.60186.601,012,196
Oct. 05, 2021190.60191.90189.04191.88191.88543,451
Oct. 04, 2021192.62192.82189.88190.84190.84684,983
Oct. 01, 2021190.50195.14188.54193.68193.68910,130
Sep. 30, 2021197.80197.80192.48193.64193.64906,018
Sep. 29, 2021191.74196.98190.50196.04196.041,075,025
Sep. 28, 2021191.34194.00189.16190.00190.001,022,076
Sep. 27, 2021191.88192.70189.32191.34191.34879,267
Sep. 24, 2021188.98191.14186.58189.38189.38543,146
Sep. 23, 2021189.12191.00188.30189.30189.30790,011
Sep. 22, 2021185.10187.72183.88187.12187.12689,561
Sep. 21, 2021182.48186.62181.80183.20183.201,062,608
Sep. 20, 2021185.14185.30178.34181.00181.002,420,419
Sep. 17, 2021194.46195.22187.38189.70189.702,548,512
Sep. 16, 2021196.96197.18193.14193.48193.48849,069
Sep. 15, 2021196.48197.70194.86196.52196.52682,473
Sep. 14, 2021196.10198.66195.74197.08197.08595,035
Sep. 13, 2021195.78197.30194.98196.62196.62645,719
Sep. 10, 2021196.18198.00194.56195.44195.44667,590
Sep. 09, 2021193.00196.66191.80196.48196.48891,759
Sep. 08, 2021198.50198.62193.24194.02194.021,393,820
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...