Canada markets closed

Volkswagen AG (VOW3.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
104.70-1.35 (-1.27%)
At close: 06:27PM CEST
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2024105.75105.75104.70104.70104.70793
Jun 20, 2024105.05106.05105.05106.05106.0550
Jun 19, 2024105.05105.05104.70105.00105.00105
Jun 18, 2024106.05106.05105.00105.80105.80119
Jun 17, 2024105.05105.60105.00105.60105.601,187
Jun 14, 2024106.15106.15104.85105.00105.00615
Jun 13, 2024109.05109.25105.20105.85105.85822
Jun 12, 2024110.95110.95109.10109.40109.40205
Jun 11, 2024112.60112.60110.90111.00111.00158
Jun 10, 2024112.10112.60110.65112.20112.20948
Jun 07, 2024113.25113.25112.60112.60112.6085
Jun 06, 2024114.05114.05113.65113.65113.65420
Jun 05, 2024114.35114.35114.20114.30114.3078
Jun 04, 2024114.85114.85113.05114.05114.05496
Jun 03, 2024116.05116.05114.45114.45114.45325
May 31, 2024114.15114.60113.60114.55114.55188
May 30, 2024112.05115.30112.00115.30115.302,048
May 30, 20249.06 Dividend
May 29, 2024123.10123.10121.00121.15112.09585
May 28, 2024120.80123.75120.80123.40114.17660
May 27, 2024119.40121.25119.20121.25112.18345
May 24, 2024117.40119.00117.40119.00110.104,236
May 23, 2024118.30119.40117.90118.15109.311,365
May 22, 2024118.55118.60117.00118.50109.64508
May 21, 2024119.05119.55119.00119.55110.61400
May 20, 2024119.30119.60119.30119.60110.6627
May 17, 2024120.30120.45120.00120.45111.4483
May 16, 2024121.05121.05120.00120.60111.5860
May 15, 2024122.05122.10121.20121.40112.32660
May 14, 2024119.05122.30119.05121.80112.6945
May 13, 2024117.30118.75117.30118.65109.78171
May 10, 2024117.95117.95117.80117.80108.9944
May 09, 2024117.45117.85117.45117.85109.0429
May 08, 2024118.25118.25117.10117.10108.345
May 07, 2024117.35118.30117.35118.25109.41746
May 06, 2024116.10117.65116.10117.65108.85105
May 03, 2024115.05116.45115.05115.95107.281,529
May 02, 2024116.30116.30114.80114.80106.21327
Apr 30, 2024120.00120.00115.50115.50106.86528
Apr 29, 2024120.25121.10120.25121.10112.045
Apr 26, 2024119.65120.35119.65120.35111.351
Apr 25, 2024120.05120.05118.60118.90110.01410
Apr 24, 2024122.05122.05120.90120.90111.8612
Apr 23, 2024121.75121.75120.65120.65111.6320
Apr 22, 2024122.35122.35120.15121.30112.23363
Apr 19, 2024120.05120.45119.90120.20111.21220
Apr 18, 2024121.45122.15121.45122.15113.02881
Apr 17, 2024120.15121.30120.00121.30112.232,514
Apr 16, 2024122.30122.30120.30120.40111.40388
Apr 15, 2024123.55124.60123.55124.60115.2850
Apr 12, 2024123.45124.70123.35123.35114.13176
Apr 11, 2024124.45124.45122.65122.65113.4882
Apr 10, 2024124.75126.25124.75125.00115.65570
Apr 09, 2024126.00126.00124.30124.95115.61394
Apr 08, 2024126.95127.75126.50126.50117.041,884
Apr 05, 2024126.20126.20126.20126.20116.76-
Apr 04, 2024125.05128.30125.05125.80116.39257
Apr 03, 2024122.25125.55122.25125.20115.8469
Apr 02, 2024122.90122.90122.60122.60113.4370
Mar 28, 2024121.52122.74121.52122.68113.5145
Mar 27, 2024121.54121.54120.90121.36112.2818
Mar 26, 2024119.22121.26119.22121.26112.1917
Mar 25, 2024118.02119.48118.02119.48110.54736
Mar 22, 2024117.82118.12117.02118.12109.29311
Mar 21, 2024118.54118.64117.98117.98109.1698
Mar 20, 2024117.58117.74116.58117.74108.9461
Mar 19, 2024115.02116.56115.02116.56107.84457
Mar 18, 2024114.78115.68114.78115.68107.03121
Mar 15, 2024112.52114.60112.52114.60106.03580
Mar 14, 2024114.62114.62112.98112.98104.53552
Mar 13, 2024120.82120.82114.64114.64106.07126
Mar 12, 2024117.66121.02115.96121.02111.97139
Mar 11, 2024116.08116.98116.08116.98108.2320
Mar 08, 2024116.42116.52116.02116.02107.34598
Mar 07, 2024116.62116.88115.92116.86108.1262
Mar 06, 2024119.26119.26117.50117.50108.715
Mar 05, 2024120.30120.58119.88119.88110.9160
Mar 04, 2024120.46120.72120.10120.72111.69388
Mar 01, 2024125.72126.56117.24119.74110.79679
Feb 29, 2024125.40126.06125.40126.06116.635
Feb 28, 2024123.82125.32123.82125.32115.9525
Feb 27, 2024122.48122.48122.48122.48113.32-
Feb 26, 2024123.24123.24122.68122.68113.5124
Feb 23, 2024122.26123.74122.26123.74114.49240
Feb 22, 2024120.04122.96120.04122.82113.64268
Feb 21, 2024118.04119.86118.04119.86110.90100
Feb 20, 2024119.38119.38117.72117.72108.9220
Feb 19, 2024119.32119.58119.32119.58110.64182
Feb 16, 2024119.20119.20119.20119.20110.29-
Feb 15, 2024118.02119.02118.02119.02110.126
Feb 14, 2024118.02118.32117.40117.40108.62324
Feb 13, 2024119.98120.66118.50118.50109.64344
Feb 12, 2024117.52117.52117.52117.52108.7323
Feb 09, 2024118.76119.32118.54118.54109.68188
Feb 08, 2024117.72118.82117.72118.82109.9320
Feb 07, 2024117.74118.32117.74118.32109.4740
Feb 06, 2024119.22119.22116.98117.88109.06285
Feb 05, 2024120.02120.28118.60118.78109.90603
Feb 02, 2024118.96120.80118.96120.30111.30611
Feb 01, 2024119.08119.48118.32118.34109.49106
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...