Canada markets closed

Volkswagen AG (VOW3.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
120.55+1.90 (+1.60%)
At close: 08:09PM CEST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024119.70120.55119.15120.55120.552,218
Apr 25, 2024120.00120.00117.65118.65118.653,670
Apr 24, 2024121.55122.40119.60120.55120.553,124
Apr 23, 2024121.55122.25120.30121.55121.551,993
Apr 22, 2024121.30122.55120.00122.05122.052,270
Apr 19, 2024121.05121.35120.00121.35121.35305
Apr 18, 2024121.50122.80120.85121.95121.951,040
Apr 17, 2024120.05121.55119.60120.45120.454,396
Apr 16, 2024122.30122.50120.10120.35120.355,895
Apr 15, 2024124.00125.40122.95123.05123.051,776
Apr 12, 2024123.35125.40123.20124.00124.001,998
Apr 11, 2024124.25124.85122.50123.20123.201,873
Apr 10, 2024125.55126.45123.40124.75124.751,498
Apr 09, 2024126.05126.25124.30124.30124.303,771
Apr 08, 2024126.40127.80126.15126.70126.704,687
Apr 05, 2024126.65127.70125.80127.00127.003,381
Apr 04, 2024125.65128.50125.25125.70125.706,751
Apr 03, 2024122.80125.85122.50125.25125.255,134
Apr 02, 2024122.30123.85122.30122.45122.455,529
Mar 28, 2024121.86123.18121.36122.78122.788,854
Mar 27, 2024121.02121.78120.40121.40121.401,533
Mar 26, 2024119.46121.48119.22121.12121.122,879
Mar 25, 2024117.80119.40117.80119.20119.201,539
Mar 22, 2024117.82118.26116.96118.00118.002,005
Mar 21, 2024119.18119.18117.34118.06118.062,475
Mar 20, 2024117.02118.00116.34118.00118.002,647
Mar 19, 2024115.02117.58115.02117.44117.442,524
Mar 18, 2024114.54115.80114.30115.78115.784,659
Mar 15, 2024112.76114.80112.56114.00114.002,226
Mar 14, 2024114.90114.90112.40112.94112.9411,678
Mar 13, 2024120.60121.86114.00114.96114.968,007
Mar 12, 2024116.52121.22115.94120.98120.981,516
Mar 11, 2024116.38117.24116.00117.18117.182,138
Mar 08, 2024117.18117.32115.74116.36116.361,556
Mar 07, 2024116.66116.98115.00116.44116.442,843
Mar 06, 2024119.80119.80116.94117.26117.263,337
Mar 05, 2024120.40120.40118.00119.08119.083,941
Mar 04, 2024120.80121.16119.88120.70120.705,053
Mar 01, 2024126.02127.92116.98119.76119.768,558
Feb 29, 2024125.92126.34125.10125.10125.10808
Feb 28, 2024123.42125.86123.42125.44125.448,534
Feb 27, 2024122.42124.22122.42123.80123.801,094
Feb 26, 2024122.74123.96122.52122.62122.624,584
Feb 23, 2024122.26124.02122.26123.64123.642,175
Feb 22, 2024120.04123.28120.04122.28122.284,116
Feb 21, 2024118.04119.92118.04119.74119.741,644
Feb 20, 2024119.38120.00117.50117.96117.96752
Feb 19, 2024119.30120.04119.16119.52119.522,338
Feb 16, 2024119.38120.74119.32119.44119.443,881
Feb 15, 2024117.92119.40117.92119.40119.40386
Feb 14, 2024118.12118.46117.40117.98117.981,057
Feb 13, 2024120.24120.66118.22118.44118.441,610
Feb 12, 2024118.66120.00118.40119.38119.381,358
Feb 09, 2024118.76119.90118.70118.74118.741,805
Feb 08, 2024117.72118.86117.72118.72118.721,825
Feb 07, 2024117.98119.88117.94118.30118.30897
Feb 06, 2024119.44119.44116.88117.92117.921,503
Feb 05, 2024120.50120.50118.52118.78118.783,339
Feb 02, 2024119.16120.78119.12120.02120.025,445
Feb 01, 2024119.00120.24118.00119.38119.382,925
Jan 31, 2024116.68120.64116.62119.68119.685,232
Jan 30, 2024115.80117.00115.18116.40116.404,686
Jan 29, 2024115.50116.00114.40116.00116.00963
Jan 26, 2024114.02115.80113.76115.54115.541,198
Jan 25, 2024115.00115.68113.62114.52114.523,143
Jan 24, 2024113.96116.68113.96115.96115.963,556
Jan 23, 2024108.62114.88108.62113.88113.886,584
Jan 22, 2024108.10108.10107.42107.92107.923,646
Jan 19, 2024108.54108.54106.56106.78106.781,751
Jan 18, 2024108.52109.24108.02108.34108.343,157
Jan 17, 2024110.00110.18107.96108.46108.462,275
Jan 16, 2024111.38111.44110.62111.40111.40874
Jan 15, 2024113.14113.14111.00112.06112.06929
Jan 12, 2024114.02114.02111.50112.16112.162,870
Jan 11, 2024113.60115.50113.46114.50114.501,591
Jan 10, 2024113.28114.60113.00113.46113.461,167
Jan 09, 2024114.22114.50112.62113.18113.183,115
Jan 08, 2024113.40113.70112.36113.70113.701,690
Jan 05, 2024112.70113.54111.72113.24113.24906
Jan 04, 2024110.90113.00110.90112.50112.501,940
Jan 03, 2024112.90112.98110.60111.22111.221,870
Jan 02, 2024111.70114.12111.70113.34113.344,580
Dec 29, 2023112.38112.38111.64111.76111.763,421
Dec 28, 2023112.84113.00111.86112.04112.043,197
Dec 27, 2023112.90112.90111.84112.40112.402,535
Dec 22, 2023112.24113.18112.10112.26112.261,472
Dec 21, 2023112.58113.08111.32112.16112.161,695
Dec 20, 2023114.54115.22113.18113.18113.181,311
Dec 19, 2023114.26115.54113.94114.50114.501,521
Dec 18, 2023115.54116.20114.18114.68114.681,825
Dec 15, 2023115.98118.12115.72115.80115.804,037
Dec 14, 2023115.30117.08114.52115.38115.381,941
Dec 13, 2023115.60115.90113.84113.90113.901,140
Dec 12, 2023115.50116.62114.52114.52114.521,828
Dec 11, 2023115.08116.00114.46115.94115.942,288
Dec 08, 2023113.78115.20113.10114.58114.581,800
Dec 07, 2023113.92113.98112.86113.24113.241,902
Dec 06, 2023109.10114.54109.10113.92113.926,228
Dec 05, 2023107.80108.54107.22108.26108.262,690
Dec 04, 2023107.00108.08106.94107.62107.622,664
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...