Volkswagen AG (VOW3.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 126.10 | 129.20 | 124.94 | 127.48 | 127.48 | 1,052,751 |
| Jun 30, 2022 | 133.00 | 133.08 | 124.62 | 127.42 | 127.42 | 2,514,846 |
| Jun 29, 2022 | 138.30 | 138.58 | 134.44 | 134.46 | 134.46 | 1,406,189 |
| Jun 28, 2022 | 140.50 | 142.46 | 139.10 | 140.82 | 140.82 | 865,477 |
| Jun 27, 2022 | 140.18 | 141.96 | 138.50 | 138.88 | 138.88 | 913,070 |
| Jun 24, 2022 | 140.00 | 140.40 | 135.82 | 139.18 | 139.18 | 1,384,827 |
| Jun 23, 2022 | 143.86 | 144.68 | 138.82 | 139.06 | 139.06 | 1,082,669 |
| Jun 22, 2022 | 144.10 | 145.46 | 141.32 | 144.40 | 144.40 | 955,349 |
| Jun 21, 2022 | 144.20 | 147.20 | 143.60 | 146.48 | 146.48 | 639,999 |
| Jun 20, 2022 | 142.10 | 144.72 | 141.30 | 143.80 | 143.80 | 598,309 |
| Jun 17, 2022 | 143.48 | 144.04 | 140.80 | 141.66 | 141.66 | 2,127,352 |
| Jun 16, 2022 | 146.80 | 146.84 | 142.22 | 142.80 | 142.80 | 842,607 |
| Jun 15, 2022 | 146.30 | 148.08 | 145.60 | 147.06 | 147.06 | 864,342 |
| Jun 14, 2022 | 146.84 | 146.88 | 142.72 | 144.16 | 144.16 | 831,584 |
| Jun 13, 2022 | 148.32 | 149.34 | 144.00 | 145.18 | 145.18 | 1,318,580 |
| Jun 10, 2022 | 156.30 | 156.70 | 151.34 | 152.28 | 152.28 | 886,515 |
| Jun 09, 2022 | 158.12 | 159.56 | 155.60 | 157.20 | 157.20 | 700,570 |
| Jun 08, 2022 | 158.70 | 159.80 | 157.00 | 159.80 | 159.80 | 603,921 |
| Jun 07, 2022 | 156.84 | 157.94 | 156.14 | 157.66 | 157.66 | 537,813 |
| Jun 06, 2022 | 158.44 | 159.88 | 157.16 | 158.60 | 158.60 | 478,241 |
| Jun 03, 2022 | 160.18 | 160.86 | 156.68 | 156.68 | 156.68 | 576,842 |
| Jun 02, 2022 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | - |
| Jun 01, 2022 | 155.88 | 160.74 | 155.66 | 157.80 | 157.80 | 1,178,089 |
| May 31, 2022 | 154.50 | 155.88 | 152.62 | 154.68 | 154.68 | 1,193,371 |
| May 30, 2022 | 151.34 | 151.34 | 151.34 | 151.34 | 151.34 | - |
| May 27, 2022 | 151.34 | 151.34 | 151.34 | 151.34 | 151.34 | - |
| May 26, 2022 | 148.30 | 151.46 | 146.06 | 151.34 | 151.34 | 884,473 |
| May 25, 2022 | 145.44 | 145.44 | 145.44 | 145.44 | 145.44 | - |
| May 24, 2022 | 146.50 | 148.92 | 144.68 | 145.44 | 145.44 | 810,939 |
| May 23, 2022 | 148.00 | 149.46 | 145.52 | 147.82 | 147.82 | 765,952 |
| May 20, 2022 | 146.48 | 149.92 | 145.02 | 145.68 | 145.68 | 1,108,414 |
| May 19, 2022 | 144.02 | 145.32 | 141.64 | 145.32 | 145.32 | 879,851 |
| May 18, 2022 | 146.82 | 147.76 | 145.50 | 145.98 | 145.98 | 724,823 |
| May 17, 2022 | 146.18 | 147.80 | 145.04 | 145.92 | 145.92 | 760,147 |
| May 16, 2022 | 143.60 | 145.52 | 142.76 | 144.74 | 144.74 | 702,490 |
| May 13, 2022 | 146.44 | 146.44 | 146.44 | 146.44 | 146.44 | - |
| May 13, 2022 | 7.56 Dividend | |||||
| May 12, 2022 | 144.10 | 148.00 | 143.62 | 146.44 | 138.88 | 1,571,245 |
| May 11, 2022 | 144.56 | 148.90 | 144.16 | 146.70 | 139.13 | 1,242,291 |
| May 10, 2022 | 145.18 | 146.12 | 142.62 | 142.80 | 135.43 | 1,112,745 |
| May 09, 2022 | 145.88 | 147.68 | 142.16 | 142.72 | 135.35 | 1,155,025 |
| May 06, 2022 | 147.18 | 147.18 | 147.18 | 147.18 | 139.58 | - |
| May 05, 2022 | 152.52 | 153.50 | 146.56 | 147.18 | 139.58 | 1,066,733 |
| May 04, 2022 | 151.52 | 153.66 | 147.22 | 148.52 | 140.85 | 970,928 |
| May 03, 2022 | 148.64 | 151.12 | 147.74 | 150.20 | 142.45 | 1,140,555 |
| May 02, 2022 | 149.00 | 149.22 | 140.00 | 147.22 | 139.62 | 1,156,386 |
| Apr 29, 2022 | 148.58 | 150.30 | 148.02 | 148.94 | 141.25 | 824,127 |
| Apr 28, 2022 | 147.80 | 149.62 | 146.02 | 147.34 | 139.73 | 889,503 |
| Apr 27, 2022 | 145.50 | 145.50 | 145.50 | 145.50 | 137.99 | - |
| Apr 26, 2022 | 151.22 | 151.46 | 145.08 | 145.50 | 137.99 | 1,212,742 |
| Apr 25, 2022 | 149.46 | 151.16 | 148.34 | 149.02 | 141.33 | 1,113,506 |
| Apr 22, 2022 | 154.72 | 156.34 | 152.54 | 152.54 | 144.67 | 973,101 |
| Apr 21, 2022 | 155.10 | 155.10 | 155.10 | 155.10 | 147.09 | - |
| Apr 20, 2022 | 154.06 | 156.82 | 152.88 | 155.10 | 147.09 | 824,336 |
| Apr 19, 2022 | 148.50 | 154.26 | 147.90 | 153.00 | 145.10 | 1,133,467 |
| Apr 14, 2022 | 151.68 | 154.14 | 147.30 | 148.98 | 141.29 | 1,611,383 |
| Apr 13, 2022 | 150.00 | 151.80 | 149.16 | 151.20 | 143.39 | 697,927 |
| Apr 12, 2022 | 148.80 | 152.02 | 148.00 | 151.10 | 143.30 | 995,714 |
| Apr 11, 2022 | 151.48 | 152.84 | 148.38 | 151.68 | 143.85 | 832,769 |
| Apr 08, 2022 | 152.78 | 154.82 | 151.44 | 153.04 | 145.14 | 931,143 |
| Apr 07, 2022 | 153.02 | 153.72 | 149.70 | 149.80 | 142.07 | 1,432,432 |
| Apr 06, 2022 | 156.08 | 156.50 | 150.78 | 152.16 | 144.30 | 1,425,985 |
| Apr 05, 2022 | 160.30 | 161.50 | 155.78 | 156.74 | 148.65 | 1,149,117 |
| Apr 04, 2022 | 158.92 | 160.66 | 155.72 | 158.76 | 150.56 | 1,073,896 |
| Apr 01, 2022 | 157.64 | 160.82 | 156.88 | 157.58 | 149.44 | 982,550 |
| Mar 31, 2022 | 160.88 | 161.20 | 156.26 | 157.00 | 148.89 | 1,041,006 |
| Mar 30, 2022 | 159.46 | 159.98 | 156.48 | 159.06 | 150.85 | 1,192,294 |
| Mar 29, 2022 | 154.50 | 162.38 | 153.46 | 159.48 | 151.25 | 1,882,430 |
| Mar 28, 2022 | 151.58 | 155.12 | 151.50 | 151.74 | 143.91 | 1,028,867 |
| Mar 25, 2022 | 152.62 | 152.68 | 150.08 | 151.18 | 143.38 | 1,050,901 |
| Mar 24, 2022 | 152.52 | 153.22 | 150.68 | 151.98 | 144.13 | 973,338 |
| Mar 23, 2022 | 156.74 | 157.46 | 151.94 | 152.66 | 144.78 | 1,173,710 |
| Mar 22, 2022 | 154.52 | 156.58 | 152.86 | 155.00 | 147.00 | 1,234,831 |
| Mar 21, 2022 | 153.18 | 155.08 | 151.50 | 153.76 | 145.82 | 1,077,364 |
| Mar 18, 2022 | 155.38 | 156.46 | 149.86 | 153.92 | 145.97 | 2,557,484 |
| Mar 17, 2022 | 158.90 | 158.90 | 152.40 | 155.46 | 147.43 | 1,414,860 |
| Mar 16, 2022 | 157.66 | 158.22 | 153.66 | 155.64 | 147.61 | 2,479,755 |
| Mar 15, 2022 | 148.20 | 152.66 | 145.42 | 151.00 | 143.20 | 1,605,287 |
| Mar 14, 2022 | 154.00 | 156.20 | 149.40 | 150.00 | 142.26 | 2,175,942 |
| Mar 11, 2022 | 144.00 | 149.64 | 142.60 | 143.70 | 136.28 | 1,610,685 |
| Mar 10, 2022 | 151.50 | 151.98 | 141.10 | 143.78 | 136.36 | 1,812,150 |
| Mar 09, 2022 | 142.60 | 152.06 | 139.22 | 150.32 | 142.56 | 3,037,590 |
| Mar 08, 2022 | 132.82 | 142.00 | 131.30 | 135.84 | 128.83 | 2,508,587 |
| Mar 07, 2022 | 139.00 | 142.98 | 133.14 | 136.74 | 129.68 | 3,024,752 |
| Mar 04, 2022 | 151.00 | 152.22 | 143.16 | 144.50 | 137.04 | 3,043,218 |
| Mar 03, 2022 | 159.04 | 161.22 | 154.56 | 155.36 | 147.34 | 2,126,189 |
| Mar 02, 2022 | 162.00 | 166.20 | 156.56 | 160.00 | 151.74 | 2,665,692 |
| Mar 01, 2022 | 176.72 | 178.68 | 164.10 | 164.48 | 155.99 | 2,668,369 |
| Feb 28, 2022 | 179.50 | 181.58 | 174.26 | 178.04 | 168.85 | 2,270,479 |
| Feb 25, 2022 | 181.76 | 186.06 | 177.52 | 185.32 | 175.75 | 2,256,748 |
| Feb 24, 2022 | 176.00 | 182.72 | 174.34 | 176.10 | 167.01 | 2,892,957 |
| Feb 23, 2022 | 189.16 | 193.36 | 186.96 | 187.08 | 177.42 | 1,641,699 |
| Feb 22, 2022 | 168.50 | 192.80 | 168.10 | 188.70 | 178.96 | 4,284,172 |
| Feb 21, 2022 | 181.50 | 182.90 | 173.18 | 174.98 | 165.95 | 1,039,852 |
| Feb 18, 2022 | 184.12 | 185.76 | 178.80 | 180.10 | 170.80 | 1,001,258 |
| Feb 17, 2022 | 186.38 | 187.62 | 183.28 | 184.00 | 174.50 | 733,963 |
| Feb 16, 2022 | 187.82 | 189.90 | 184.88 | 186.02 | 176.42 | 769,936 |
| Feb 15, 2022 | 182.10 | 188.98 | 181.02 | 188.20 | 178.48 | 1,083,117 |
| Feb 14, 2022 | 181.90 | 183.74 | 179.76 | 182.70 | 173.27 | 1,366,933 |
| Feb 11, 2022 | 184.20 | 189.52 | 183.18 | 188.64 | 178.90 | 1,090,653 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
