VOW3.DE Historical Prices | VOLKSWAGEN VZ Stock

Dow

0.06% Nasdaq

0.01%

Volkswagen AG (VOW3.DE)

-XETRA

166.60 1.40(0.83%) May 24, 11:35AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	167.85	168.90	164.40	166.60	1,080,100	166.60
May 23, 2013	165.50	168.60	163.40	168.00	1,647,800	168.00
May 22, 2013	171.80	173.90	170.55	172.50	977,600	172.50
May 21, 2013	172.90	173.50	169.75	171.60	1,034,900	171.60
May 20, 2013	169.00	174.90	168.65	173.85	1,483,100	173.85
May 17, 2013	162.45	168.95	161.90	168.40	2,136,000	168.40
May 16, 2013	162.70	163.15	161.35	162.35	582,700	162.35
May 15, 2013	161.00	163.50	160.50	162.70	1,062,100	162.70
May 14, 2013	157.30	160.90	155.15	160.25	1,003,000	160.25
May 13, 2013	157.50	157.80	154.60	156.95	633,100	156.95
May 10, 2013	159.20	161.00	157.45	157.65	1,005,700	157.65
May 9, 2013	158.40	159.45	157.10	159.05	488,300	159.05
May 8, 2013	158.20	159.80	158.05	158.35	764,500	158.35
May 7, 2013	156.90	158.75	156.05	158.00	856,700	158.00
May 6, 2013	157.90	158.20	156.50	157.00	568,400	157.00
May 3, 2013	153.90	158.95	152.25	158.00	1,672,600	158.00
May 2, 2013	153.50	153.80	150.75	152.50	1,260,700	152.50
Apr 30, 2013	153.70	155.25	153.15	153.90	1,326,800	153.90
Apr 29, 2013	147.70	153.65	147.25	152.00	1,409,900	152.00
Apr 26, 2013	149.35	150.65	147.15	148.10	1,224,100	148.10
Apr 26, 2013	2.62105 Dividend
Apr 25, 2013	151.55	153.85	150.35	152.60	1,133,000	149.98
Apr 24, 2013	147.00	153.55	146.40	150.70	2,148,900	148.11
Apr 23, 2013	142.20	147.00	140.05	146.90	1,499,100	144.38
Apr 22, 2013	142.40	143.45	140.95	142.10	1,159,100	139.66
Apr 19, 2013	139.35	141.55	138.55	141.00	1,809,300	138.58
Apr 18, 2013	142.10	142.40	136.60	138.50	2,294,600	136.12
Apr 17, 2013	146.55	146.90	140.65	141.45	1,844,700	139.02
Apr 16, 2013	143.95	146.80	143.55	145.70	1,279,200	143.20
Apr 15, 2013	147.95	147.95	143.55	144.85	1,215,800	142.36
Apr 12, 2013	151.90	152.50	146.20	147.80	2,008,800	145.26
Apr 11, 2013	153.00	153.20	151.35	152.85	902,600	150.22
Apr 10, 2013	151.05	154.50	151.05	152.70	1,150,500	150.08
Apr 9, 2013	156.95	157.65	150.40	152.00	1,694,800	149.39
Apr 8, 2013	155.60	156.90	153.90	156.10	700,100	153.42
Apr 5, 2013	156.70	156.90	153.20	154.45	1,045,400	151.80
Apr 4, 2013	155.95	158.50	154.45	156.10	905,000	153.42
Apr 3, 2013	157.95	158.30	155.95	156.15	1,058,700	153.47
Apr 2, 2013	155.40	158.45	154.85	157.60	927,800	154.89
Apr 1, 2013	155.00	155.00	155.00	155.00	0	152.34
Mar 29, 2013	155.00	155.00	155.00	155.00	0	152.34
Mar 28, 2013	155.50	157.30	154.55	155.00	1,036,000	152.34
Mar 27, 2013	157.60	157.60	153.40	155.60	1,018,700	152.93
Mar 26, 2013	155.50	157.70	155.35	156.60	713,400	153.91
Mar 25, 2013	158.75	159.15	154.65	155.20	946,300	152.53
Mar 22, 2013	155.20	158.25	154.40	156.55	1,085,200	153.86
Mar 21, 2013	157.05	157.50	152.65	155.25	1,488,200	152.58
Mar 20, 2013	160.40	160.45	156.50	157.75	936,500	155.04
Mar 19, 2013	159.25	160.40	157.10	158.55	1,457,800	155.83
Mar 18, 2013	158.00	160.05	157.10	159.25	1,317,000	156.51
Mar 15, 2013	159.40	160.75	157.35	160.30	4,411,300	157.55
Mar 14, 2013	167.70	169.20	160.10	164.65	2,624,900	161.82
Mar 13, 2013	165.30	166.80	164.30	166.50	731,700	163.64
Mar 12, 2013	168.65	168.90	165.35	165.95	855,900	163.10
Mar 11, 2013	168.95	169.75	167.10	168.85	632,100	165.95
Mar 8, 2013	171.00	171.35	169.25	169.80	805,600	166.88
Mar 7, 2013	168.60	171.45	168.50	169.95	820,100	167.03
Mar 6, 2013	168.05	170.10	167.80	168.45	1,034,900	165.56
Mar 5, 2013	164.55	167.50	164.55	166.45	979,200	163.59
Mar 4, 2013	163.50	164.05	161.25	162.55	700,900	159.76
Mar 1, 2013	167.85	167.90	161.15	164.10	1,379,000	161.28
Feb 28, 2013	168.15	169.50	166.75	167.25	893,000	164.38
Feb 27, 2013	165.05	167.45	162.40	166.95	1,171,600	164.08
Feb 26, 2013	162.95	166.15	161.70	163.50	1,315,700	160.69
Feb 25, 2013	165.80	170.40	165.05	166.20	2,382,100	163.35
Feb 22, 2013	176.95	177.25	163.55	163.80	3,589,000	160.99
Feb 21, 2013	179.30	179.45	175.50	176.05	806,000	173.03
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in EUR.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VOW3.DE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Volkswagen AG (VOW3.DE)