Volkswagen AG (VOW3.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
As of 09:09AM CET. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 27, 2022 | 179.50 | 182.18 | 179.54 | 182.12 | 182.12 | 39,139 |
| Jan. 26, 2022 | 179.50 | 185.04 | 179.38 | 183.02 | 183.02 | 985,770 |
| Jan. 25, 2022 | 178.70 | 180.48 | 175.34 | 178.26 | 178.26 | 1,140,861 |
| Jan. 24, 2022 | 185.50 | 187.24 | 175.52 | 176.52 | 176.52 | 1,659,950 |
| Jan. 21, 2022 | 188.00 | 188.14 | 184.44 | 187.62 | 187.62 | 1,219,489 |
| Jan. 20, 2022 | 191.62 | 192.04 | 188.82 | 190.72 | 190.72 | 774,560 |
| Jan. 19, 2022 | 189.04 | 195.14 | 188.06 | 191.70 | 191.70 | 1,035,857 |
| Jan. 18, 2022 | 191.10 | 192.86 | 188.38 | 190.52 | 190.52 | 789,729 |
| Jan. 17, 2022 | 194.74 | 194.94 | 190.64 | 192.58 | 192.58 | 664,755 |
| Jan. 14, 2022 | 190.64 | 195.00 | 190.10 | 193.10 | 193.10 | 1,418,704 |
| Jan. 13, 2022 | 187.80 | 191.16 | 186.20 | 190.06 | 190.06 | 1,094,322 |
| Jan. 12, 2022 | 189.90 | 191.26 | 187.62 | 188.32 | 188.32 | 874,152 |
| Jan. 11, 2022 | 189.00 | 189.20 | 186.12 | 188.38 | 188.38 | 655,358 |
| Jan. 10, 2022 | 189.00 | 191.06 | 186.18 | 187.76 | 187.76 | 900,264 |
| Jan. 07, 2022 | 189.72 | 189.88 | 186.30 | 187.74 | 187.74 | 775,354 |
| Jan. 06, 2022 | 187.30 | 192.24 | 186.98 | 189.10 | 189.10 | 888,814 |
| Jan. 05, 2022 | 187.28 | 191.12 | 187.16 | 191.00 | 191.00 | 997,809 |
| Jan. 04, 2022 | 181.84 | 188.46 | 181.60 | 186.98 | 186.98 | 1,280,483 |
| Jan. 03, 2022 | 178.00 | 182.90 | 177.40 | 180.80 | 180.80 | 945,730 |
| Dec. 30, 2021 | 177.00 | 177.48 | 176.50 | 177.48 | 177.48 | 333,679 |
| Dec. 29, 2021 | 178.76 | 179.00 | 176.70 | 177.20 | 177.20 | 397,514 |
| Dec. 28, 2021 | 178.78 | 180.76 | 178.50 | 179.34 | 179.34 | 427,760 |
| Dec. 27, 2021 | 176.90 | 178.58 | 176.24 | 178.42 | 178.42 | 415,030 |
| Dec. 23, 2021 | 176.66 | 178.14 | 176.18 | 176.90 | 176.90 | 528,329 |
| Dec. 22, 2021 | 174.28 | 175.38 | 172.60 | 175.38 | 175.38 | 481,084 |
| Dec. 21, 2021 | 174.24 | 175.20 | 172.38 | 174.08 | 174.08 | 609,862 |
| Dec. 20, 2021 | 170.60 | 173.92 | 168.02 | 172.38 | 172.38 | 1,076,436 |
| Dec. 17, 2021 | 181.20 | 181.36 | 174.42 | 176.02 | 176.02 | 1,788,057 |
| Dec. 16, 2021 | 182.40 | 184.80 | 181.50 | 182.62 | 182.62 | 1,068,099 |
| Dec. 15, 2021 | 182.50 | 183.86 | 179.34 | 179.34 | 179.34 | 905,083 |
| Dec. 14, 2021 | 182.82 | 184.46 | 181.62 | 181.62 | 181.62 | 1,013,320 |
| Dec. 13, 2021 | 181.30 | 185.24 | 180.80 | 182.30 | 182.30 | 1,044,182 |
| Dec. 10, 2021 | 181.64 | 184.88 | 180.22 | 180.34 | 180.34 | 994,932 |
| Dec. 09, 2021 | 184.90 | 187.80 | 181.96 | 182.44 | 182.44 | 1,460,440 |
| Dec. 08, 2021 | 184.34 | 185.16 | 182.06 | 184.34 | 184.34 | 1,300,080 |
| Dec. 07, 2021 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | - |
| Dec. 06, 2021 | 167.46 | 171.54 | 164.74 | 170.30 | 170.30 | 1,435,998 |
| Dec. 03, 2021 | 169.26 | 169.90 | 164.24 | 165.32 | 165.32 | 1,167,862 |
| Dec. 02, 2021 | 165.68 | 167.54 | 163.96 | 166.56 | 166.56 | 1,243,580 |
| Dec. 01, 2021 | 164.70 | 170.18 | 163.58 | 167.74 | 167.74 | 1,985,949 |
| Nov. 30, 2021 | 162.50 | 163.88 | 159.72 | 161.66 | 161.66 | 2,367,509 |
| Nov. 29, 2021 | 165.50 | 167.68 | 163.12 | 164.52 | 164.52 | 1,471,035 |
| Nov. 26, 2021 | 167.22 | 167.78 | 162.92 | 163.94 | 163.94 | 2,657,035 |
| Nov. 25, 2021 | 171.94 | 173.30 | 171.12 | 172.36 | 172.36 | 845,089 |
| Nov. 24, 2021 | 175.28 | 176.36 | 171.00 | 172.38 | 172.38 | 2,046,900 |
| Nov. 23, 2021 | 177.22 | 179.14 | 175.48 | 177.30 | 177.30 | 1,210,550 |
| Nov. 22, 2021 | 181.48 | 181.96 | 176.52 | 179.26 | 179.26 | 1,222,079 |
| Nov. 19, 2021 | 185.14 | 185.68 | 178.76 | 180.64 | 180.64 | 2,004,212 |
| Nov. 18, 2021 | 187.00 | 188.40 | 183.32 | 185.32 | 185.32 | 1,174,134 |
| Nov. 17, 2021 | 186.64 | 188.22 | 185.22 | 187.00 | 187.00 | 1,034,294 |
| Nov. 16, 2021 | 188.98 | 190.76 | 187.34 | 188.52 | 188.52 | 811,395 |
| Nov. 15, 2021 | 187.78 | 190.20 | 185.66 | 188.38 | 188.38 | 853,903 |
| Nov. 12, 2021 | 185.12 | 189.66 | 184.54 | 188.00 | 188.00 | 846,357 |
| Nov. 11, 2021 | 185.00 | 186.02 | 183.74 | 185.72 | 185.72 | 905,464 |
| Nov. 10, 2021 | 185.90 | 186.56 | 184.22 | 185.60 | 185.60 | 915,458 |
| Nov. 09, 2021 | 187.50 | 189.72 | 185.06 | 185.72 | 185.72 | 1,140,770 |
| Nov. 08, 2021 | 189.70 | 190.72 | 187.40 | 187.52 | 187.52 | 976,718 |
| Nov. 05, 2021 | 187.08 | 195.54 | 187.08 | 192.88 | 192.88 | 1,204,318 |
| Nov. 04, 2021 | 187.54 | 189.72 | 185.60 | 187.80 | 187.80 | 1,202,769 |
| Nov. 03, 2021 | 192.50 | 192.96 | 184.32 | 185.62 | 185.62 | 2,504,670 |
| Nov. 02, 2021 | 194.88 | 195.60 | 192.62 | 193.44 | 193.44 | 891,651 |
| Nov. 01, 2021 | 194.76 | 196.02 | 193.00 | 194.66 | 194.66 | 676,132 |
| Oct. 29, 2021 | 194.28 | 195.96 | 191.86 | 193.82 | 193.82 | 1,222,250 |
| Oct. 28, 2021 | 199.46 | 200.40 | 194.18 | 194.78 | 194.78 | 1,442,631 |
| Oct. 27, 2021 | 205.50 | 206.85 | 200.10 | 203.90 | 203.90 | 793,633 |
| Oct. 26, 2021 | 206.30 | 208.35 | 203.35 | 206.10 | 206.10 | 1,107,804 |
| Oct. 25, 2021 | 196.30 | 205.95 | 195.34 | 205.25 | 205.25 | 1,773,805 |
| Oct. 22, 2021 | 192.30 | 197.24 | 191.60 | 196.10 | 196.10 | 1,087,852 |
| Oct. 21, 2021 | 184.70 | 194.44 | 182.98 | 191.80 | 191.80 | 1,981,651 |
| Oct. 20, 2021 | 189.40 | 191.78 | 182.32 | 186.82 | 186.82 | 2,066,097 |
| Oct. 19, 2021 | 193.50 | 194.66 | 190.00 | 190.00 | 190.00 | 897,438 |
| Oct. 18, 2021 | 199.00 | 199.18 | 190.94 | 192.34 | 192.34 | 957,300 |
| Oct. 15, 2021 | 195.80 | 199.96 | 195.42 | 198.66 | 198.66 | 980,498 |
| Oct. 14, 2021 | 195.32 | 197.56 | 194.98 | 196.06 | 196.06 | 739,485 |
| Oct. 13, 2021 | 188.50 | 196.58 | 188.14 | 193.44 | 193.44 | 1,280,551 |
| Oct. 12, 2021 | 188.48 | 188.94 | 185.72 | 188.28 | 188.28 | 779,256 |
| Oct. 11, 2021 | 189.36 | 191.26 | 188.18 | 190.82 | 190.82 | 564,142 |
| Oct. 08, 2021 | 190.50 | 191.20 | 188.66 | 190.00 | 190.00 | 925,132 |
| Oct. 07, 2021 | 188.98 | 193.30 | 188.34 | 190.52 | 190.52 | 1,019,493 |
| Oct. 06, 2021 | 190.06 | 190.32 | 185.42 | 186.60 | 186.60 | 1,012,196 |
| Oct. 05, 2021 | 190.60 | 191.90 | 189.04 | 191.88 | 191.88 | 543,451 |
| Oct. 04, 2021 | 192.62 | 192.82 | 189.88 | 190.84 | 190.84 | 684,983 |
| Oct. 01, 2021 | 190.50 | 195.14 | 188.54 | 193.68 | 193.68 | 910,130 |
| Sep. 30, 2021 | 197.80 | 197.80 | 192.48 | 193.64 | 193.64 | 906,018 |
| Sep. 29, 2021 | 191.74 | 196.98 | 190.50 | 196.04 | 196.04 | 1,075,025 |
| Sep. 28, 2021 | 191.34 | 194.00 | 189.16 | 190.00 | 190.00 | 1,022,076 |
| Sep. 27, 2021 | 191.88 | 192.70 | 189.32 | 191.34 | 191.34 | 879,267 |
| Sep. 24, 2021 | 188.98 | 191.14 | 186.58 | 189.38 | 189.38 | 543,146 |
| Sep. 23, 2021 | 189.12 | 191.00 | 188.30 | 189.30 | 189.30 | 790,011 |
| Sep. 22, 2021 | 185.10 | 187.72 | 183.88 | 187.12 | 187.12 | 689,561 |
| Sep. 21, 2021 | 182.48 | 186.62 | 181.80 | 183.20 | 183.20 | 1,062,608 |
| Sep. 20, 2021 | 185.14 | 185.30 | 178.34 | 181.00 | 181.00 | 2,420,419 |
| Sep. 17, 2021 | 194.46 | 195.22 | 187.38 | 189.70 | 189.70 | 2,548,512 |
| Sep. 16, 2021 | 196.96 | 197.18 | 193.14 | 193.48 | 193.48 | 849,069 |
| Sep. 15, 2021 | 196.48 | 197.70 | 194.86 | 196.52 | 196.52 | 682,473 |
| Sep. 14, 2021 | 196.10 | 198.66 | 195.74 | 197.08 | 197.08 | 595,035 |
| Sep. 13, 2021 | 195.78 | 197.30 | 194.98 | 196.62 | 196.62 | 645,719 |
| Sep. 10, 2021 | 196.18 | 198.00 | 194.56 | 195.44 | 195.44 | 667,590 |
| Sep. 09, 2021 | 193.00 | 196.66 | 191.80 | 196.48 | 196.48 | 891,759 |
| Sep. 08, 2021 | 198.50 | 198.62 | 193.24 | 194.02 | 194.02 | 1,393,820 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
