XETRA - Delayed Quote • EUR
Volkswagen AG (VOW.DE)
At close: 5:35 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 140.70 | 140.90 | 138.80 | 140.20 | 140.20 | 20,382 |
| Apr 22, 2024 | 141.50 | 141.50 | 138.30 | 139.80 | 139.80 | 30,111 |
| Apr 19, 2024 | 140.30 | 141.50 | 138.90 | 141.30 | 141.30 | 25,873 |
| Apr 18, 2024 | 141.70 | 142.30 | 140.10 | 141.40 | 141.40 | 23,352 |
| Apr 17, 2024 | 139.90 | 141.50 | 138.30 | 141.10 | 141.10 | 30,205 |
| Apr 16, 2024 | 143.60 | 144.30 | 141.40 | 141.70 | 141.70 | 37,118 |
| Apr 15, 2024 | 146.20 | 147.80 | 145.60 | 145.60 | 145.60 | 26,266 |
| Apr 12, 2024 | 147.60 | 148.70 | 145.50 | 146.10 | 146.10 | 24,480 |
| Apr 11, 2024 | 147.00 | 148.00 | 145.50 | 146.60 | 146.60 | 22,929 |
| Apr 10, 2024 | 149.80 | 150.70 | 146.40 | 147.00 | 147.00 | 32,803 |
| Apr 9, 2024 | 149.00 | 149.50 | 147.60 | 147.60 | 147.60 | 27,962 |
| Apr 8, 2024 | 149.10 | 151.10 | 148.60 | 148.80 | 148.80 | 26,841 |
| Apr 5, 2024 | 148.60 | 150.70 | 147.60 | 148.70 | 148.70 | 51,595 |
| Apr 4, 2024 | 147.20 | 152.50 | 147.00 | 151.50 | 151.50 | 71,358 |
| Apr 3, 2024 | 144.00 | 147.40 | 143.50 | 147.30 | 147.30 | 40,717 |
| Apr 2, 2024 | 142.70 | 144.50 | 142.40 | 143.50 | 143.50 | 57,904 |
| Mar 28, 2024 | 140.70 | 142.15 | 140.35 | 141.60 | 141.60 | 49,207 |
| Mar 27, 2024 | 140.50 | 141.10 | 139.15 | 140.90 | 140.90 | 27,342 |
| Mar 26, 2024 | 139.50 | 140.85 | 138.45 | 140.35 | 140.35 | 37,782 |
| Mar 25, 2024 | 137.60 | 139.65 | 137.50 | 139.55 | 139.55 | 24,330 |
| Mar 22, 2024 | 136.10 | 138.00 | 135.00 | 137.60 | 137.60 | 43,880 |
| Mar 21, 2024 | 138.75 | 140.00 | 137.20 | 137.40 | 137.40 | 25,099 |
| Mar 20, 2024 | 137.55 | 138.00 | 136.20 | 137.65 | 137.65 | 26,598 |
| Mar 19, 2024 | 135.80 | 138.35 | 135.20 | 138.20 | 138.20 | 45,678 |
| Mar 18, 2024 | 132.15 | 136.40 | 132.15 | 136.25 | 136.25 | 95,483 |
| Mar 15, 2024 | 130.70 | 133.70 | 130.70 | 131.90 | 131.90 | 83,158 |
| Mar 14, 2024 | 132.80 | 133.30 | 130.10 | 130.80 | 130.80 | 74,135 |
| Mar 13, 2024 | 140.00 | 140.20 | 132.20 | 132.20 | 132.20 | 81,908 |
| Mar 12, 2024 | 135.30 | 138.65 | 133.30 | 138.35 | 138.35 | 42,658 |
| Mar 11, 2024 | 133.75 | 135.10 | 133.10 | 135.10 | 135.10 | 37,146 |
| Mar 8, 2024 | 134.05 | 135.80 | 133.40 | 134.30 | 134.30 | 32,388 |
| Mar 7, 2024 | 134.90 | 135.40 | 133.20 | 134.90 | 134.90 | 38,560 |
| Mar 6, 2024 | 138.60 | 139.05 | 135.90 | 136.45 | 136.45 | 47,456 |
| Mar 5, 2024 | 141.40 | 141.50 | 136.65 | 138.80 | 138.80 | 53,480 |
| Mar 4, 2024 | 139.85 | 143.15 | 139.80 | 142.50 | 142.50 | 55,049 |
| Mar 1, 2024 | 146.30 | 147.90 | 133.50 | 139.90 | 139.90 | 113,427 |
| Feb 29, 2024 | 145.25 | 146.55 | 144.65 | 145.25 | 145.25 | 141,450 |
| Feb 28, 2024 | 144.00 | 145.55 | 143.45 | 145.55 | 145.55 | 41,335 |
| Feb 27, 2024 | 140.70 | 143.95 | 140.35 | 143.80 | 143.80 | 34,953 |
| Feb 26, 2024 | 141.00 | 141.60 | 138.85 | 140.70 | 140.70 | 30,697 |
| Feb 23, 2024 | 139.35 | 141.35 | 139.30 | 141.35 | 141.35 | 35,018 |
| Feb 22, 2024 | 137.30 | 139.90 | 136.90 | 139.20 | 139.20 | 54,831 |
| Feb 21, 2024 | 134.20 | 137.10 | 133.70 | 136.75 | 136.75 | 39,848 |
| Feb 20, 2024 | 136.05 | 136.30 | 133.75 | 134.20 | 134.20 | 30,553 |
| Feb 19, 2024 | 135.25 | 137.15 | 135.10 | 136.10 | 136.10 | 26,270 |
| Feb 16, 2024 | 136.00 | 137.30 | 135.60 | 135.75 | 135.75 | 25,492 |
| Feb 15, 2024 | 133.55 | 136.00 | 133.55 | 135.05 | 135.05 | 28,653 |
| Feb 14, 2024 | 134.55 | 134.55 | 133.00 | 133.00 | 133.00 | 24,532 |
| Feb 13, 2024 | 136.10 | 137.25 | 134.35 | 134.50 | 134.50 | 27,755 |
| Feb 12, 2024 | 134.30 | 136.55 | 134.25 | 136.40 | 136.40 | 34,770 |
| Feb 9, 2024 | 133.10 | 134.65 | 132.75 | 133.55 | 133.55 | 32,073 |
| Feb 8, 2024 | 131.95 | 133.35 | 131.85 | 132.85 | 132.85 | 27,721 |
| Feb 7, 2024 | 131.40 | 133.75 | 131.35 | 131.35 | 131.35 | 34,426 |
| Feb 6, 2024 | 131.80 | 132.20 | 129.80 | 131.20 | 131.20 | 43,047 |
| Feb 5, 2024 | 131.85 | 133.00 | 131.10 | 131.60 | 131.60 | 29,151 |
| Feb 2, 2024 | 131.95 | 134.05 | 131.60 | 131.85 | 131.85 | 50,255 |
| Feb 1, 2024 | 131.60 | 133.95 | 130.40 | 130.70 | 130.70 | 58,182 |
| Jan 31, 2024 | 128.15 | 132.05 | 127.60 | 131.60 | 131.60 | 68,084 |
| Jan 30, 2024 | 128.05 | 129.15 | 126.65 | 128.15 | 128.15 | 48,348 |
| Jan 29, 2024 | 127.55 | 128.05 | 125.40 | 128.00 | 128.00 | 36,522 |
| Jan 26, 2024 | 124.50 | 128.30 | 123.95 | 127.65 | 127.65 | 52,016 |
| Jan 25, 2024 | 126.75 | 127.25 | 124.40 | 124.90 | 124.90 | 40,977 |
| Jan 24, 2024 | 128.00 | 129.30 | 126.40 | 127.60 | 127.60 | 57,708 |
| Jan 23, 2024 | 118.40 | 126.75 | 118.40 | 125.65 | 125.65 | 114,929 |
| Jan 22, 2024 | 116.70 | 118.95 | 116.70 | 117.60 | 117.60 | 26,138 |
| Jan 19, 2024 | 117.65 | 117.85 | 115.45 | 116.25 | 116.25 | 67,501 |
| Jan 18, 2024 | 116.45 | 117.70 | 115.75 | 117.25 | 117.25 | 47,256 |
| Jan 17, 2024 | 117.35 | 117.75 | 115.75 | 116.55 | 116.55 | 57,113 |
| Jan 16, 2024 | 118.75 | 119.75 | 118.50 | 119.45 | 119.45 | 29,902 |
| Jan 15, 2024 | 120.45 | 121.05 | 118.75 | 119.40 | 119.40 | 36,982 |
| Jan 12, 2024 | 122.70 | 123.65 | 120.40 | 120.45 | 120.45 | 51,924 |
| Jan 11, 2024 | 123.80 | 126.30 | 123.05 | 123.30 | 123.30 | 66,606 |
| Jan 10, 2024 | 122.40 | 123.85 | 122.40 | 122.60 | 122.60 | 74,262 |
| Jan 9, 2024 | 121.55 | 122.65 | 120.85 | 122.40 | 122.40 | 52,107 |
| Jan 8, 2024 | 119.20 | 121.80 | 118.65 | 121.80 | 121.80 | 79,780 |
| Jan 5, 2024 | 117.00 | 119.80 | 116.50 | 119.60 | 119.60 | 49,834 |
| Jan 4, 2024 | 116.00 | 117.45 | 115.40 | 117.15 | 117.15 | 37,342 |
| Jan 3, 2024 | 118.45 | 119.10 | 115.05 | 115.35 | 115.35 | 71,403 |
| Jan 2, 2024 | 119.00 | 120.50 | 117.35 | 118.85 | 118.85 | 53,573 |
| Dec 29, 2023 | 116.65 | 118.45 | 116.40 | 118.45 | 118.45 | 29,619 |
| Dec 28, 2023 | 119.70 | 119.70 | 116.65 | 116.65 | 116.65 | 56,117 |
| Dec 27, 2023 | 119.60 | 119.95 | 118.70 | 119.50 | 119.50 | 54,551 |
| Dec 22, 2023 | 119.80 | 121.00 | 119.60 | 119.60 | 119.60 | 30,558 |
| Dec 21, 2023 | 120.55 | 120.60 | 119.40 | 119.75 | 119.75 | 40,447 |
| Dec 20, 2023 | 123.50 | 124.40 | 122.30 | 122.30 | 122.30 | 33,346 |
| Dec 19, 2023 | 122.30 | 123.90 | 122.15 | 123.15 | 123.15 | 67,383 |
| Dec 18, 2023 | 123.95 | 124.15 | 121.35 | 122.85 | 122.85 | 71,037 |
| Dec 15, 2023 | 125.00 | 128.10 | 124.10 | 124.60 | 124.60 | 91,227 |
| Dec 14, 2023 | 124.95 | 127.20 | 124.15 | 124.90 | 124.90 | 65,586 |
| Dec 13, 2023 | 124.05 | 124.80 | 123.45 | 123.45 | 123.45 | 38,142 |
| Dec 12, 2023 | 124.45 | 126.00 | 123.75 | 123.75 | 123.75 | 47,290 |
| Dec 11, 2023 | 124.50 | 125.40 | 123.50 | 124.15 | 124.15 | 41,217 |
| Dec 8, 2023 | 123.75 | 125.35 | 122.85 | 124.60 | 124.60 | 34,846 |
| Dec 7, 2023 | 123.15 | 124.50 | 122.60 | 123.90 | 123.90 | 64,590 |
| Dec 6, 2023 | 120.95 | 125.70 | 120.95 | 124.35 | 124.35 | 74,071 |
| Dec 5, 2023 | 118.20 | 120.00 | 117.65 | 120.00 | 120.00 | 51,178 |
| Dec 4, 2023 | 118.15 | 119.70 | 118.15 | 119.25 | 119.25 | 27,726 |
| Dec 1, 2023 | 119.35 | 119.55 | 117.60 | 118.50 | 118.50 | 30,237 |
| Nov 30, 2023 | 119.95 | 120.20 | 118.20 | 119.00 | 119.00 | 80,064 |
| Nov 29, 2023 | 117.05 | 120.10 | 116.70 | 119.45 | 119.45 | 39,943 |
| Nov 28, 2023 | 117.15 | 118.00 | 116.75 | 117.95 | 117.95 | 33,620 |
| Nov 27, 2023 | 119.00 | 119.40 | 118.05 | 118.20 | 118.20 | 24,413 |
| Nov 24, 2023 | 117.85 | 119.60 | 117.00 | 119.45 | 119.45 | 18,569 |
| Nov 23, 2023 | 117.15 | 119.20 | 117.15 | 118.30 | 118.30 | 24,069 |
| Nov 22, 2023 | 117.30 | 118.65 | 117.15 | 117.70 | 117.70 | 18,603 |
| Nov 21, 2023 | 119.90 | 120.25 | 117.40 | 117.40 | 117.40 | 39,458 |
| Nov 20, 2023 | 121.10 | 122.40 | 119.45 | 120.75 | 120.75 | 29,649 |
| Nov 17, 2023 | 120.60 | 122.15 | 120.35 | 120.85 | 120.85 | 27,287 |
| Nov 16, 2023 | 122.45 | 124.00 | 120.45 | 120.60 | 120.60 | 22,238 |
| Nov 15, 2023 | 120.20 | 123.70 | 119.90 | 123.45 | 123.45 | 68,978 |
| Nov 14, 2023 | 117.00 | 120.50 | 116.75 | 120.15 | 120.15 | 40,687 |
| Nov 13, 2023 | 114.65 | 116.60 | 114.65 | 116.60 | 116.60 | 35,884 |
| Nov 10, 2023 | 114.30 | 115.00 | 113.60 | 114.60 | 114.60 | 19,184 |
| Nov 9, 2023 | 116.95 | 117.05 | 115.35 | 115.90 | 115.90 | 22,258 |
| Nov 8, 2023 | 114.80 | 116.85 | 114.55 | 116.10 | 116.10 | 59,322 |
| Nov 7, 2023 | 116.30 | 117.20 | 115.20 | 115.25 | 115.25 | 28,534 |
| Nov 6, 2023 | 117.70 | 118.60 | 116.50 | 117.25 | 117.25 | 35,047 |
| Nov 3, 2023 | 115.95 | 118.75 | 115.90 | 117.30 | 117.30 | 45,347 |
| Nov 2, 2023 | 111.75 | 114.85 | 111.15 | 114.40 | 114.40 | 53,387 |
| Nov 1, 2023 | 109.80 | 110.95 | 108.80 | 110.35 | 110.35 | 39,395 |
| Oct 31, 2023 | 107.55 | 109.85 | 107.00 | 108.80 | 108.80 | 51,966 |
| Oct 30, 2023 | 106.90 | 107.65 | 106.10 | 107.10 | 107.10 | 81,019 |
| Oct 27, 2023 | 107.10 | 109.90 | 105.95 | 106.40 | 106.40 | 65,316 |
| Oct 26, 2023 | 108.00 | 109.95 | 106.45 | 107.40 | 107.40 | 72,445 |
| Oct 25, 2023 | 112.65 | 112.85 | 109.40 | 110.10 | 110.10 | 76,271 |
| Oct 24, 2023 | 114.15 | 114.35 | 112.60 | 112.65 | 112.65 | 45,369 |
| Oct 23, 2023 | 115.50 | 115.95 | 112.10 | 114.00 | 114.00 | 51,857 |
| Oct 20, 2023 | 117.35 | 117.65 | 115.60 | 115.60 | 115.60 | 51,520 |
| Oct 19, 2023 | 120.15 | 120.60 | 118.10 | 118.10 | 118.10 | 57,205 |
| Oct 18, 2023 | 122.30 | 123.55 | 121.35 | 121.60 | 121.60 | 35,709 |
| Oct 17, 2023 | 122.05 | 122.95 | 120.90 | 122.40 | 122.40 | 50,218 |
| Oct 16, 2023 | 121.70 | 122.90 | 120.40 | 122.30 | 122.30 | 40,145 |
| Oct 13, 2023 | 123.25 | 125.15 | 121.20 | 121.50 | 121.50 | 47,749 |
| Oct 12, 2023 | 126.00 | 126.55 | 123.45 | 123.75 | 123.75 | 39,874 |
| Oct 11, 2023 | 123.05 | 126.45 | 122.40 | 125.00 | 125.00 | 49,388 |
| Oct 10, 2023 | 120.70 | 124.60 | 120.70 | 123.45 | 123.45 | 54,681 |
| Oct 9, 2023 | 121.25 | 121.25 | 119.70 | 120.30 | 120.30 | 36,499 |
| Oct 6, 2023 | 120.25 | 121.45 | 119.60 | 121.25 | 121.25 | - |
| Oct 5, 2023 | 121.30 | 121.70 | 119.25 | 119.55 | 119.55 | 31,981 |
| Oct 4, 2023 | 120.50 | 121.85 | 118.75 | 121.35 | 121.35 | 34,611 |
| Oct 3, 2023 | 122.90 | 123.60 | 121.10 | 121.20 | 121.20 | 45,820 |
| Oct 2, 2023 | 125.60 | 126.15 | 123.45 | 123.80 | 123.80 | 23,331 |
| Sep 29, 2023 | 124.90 | 126.15 | 124.40 | 124.70 | 124.70 | 39,813 |
| Sep 28, 2023 | 123.35 | 124.20 | 122.05 | 123.95 | 123.95 | 76,866 |
| Sep 27, 2023 | 126.50 | 126.80 | 123.45 | 124.40 | 124.40 | 44,898 |
| Sep 26, 2023 | 129.40 | 129.70 | 126.80 | 127.15 | 127.15 | 38,985 |
| Sep 25, 2023 | 131.55 | 131.55 | 129.35 | 130.00 | 130.00 | 48,738 |
| Sep 22, 2023 | 129.75 | 132.75 | 129.50 | 132.25 | 132.25 | 55,912 |
| Sep 21, 2023 | 128.75 | 130.35 | 128.40 | 129.80 | 129.80 | 53,501 |
| Sep 20, 2023 | 125.35 | 129.85 | 125.35 | 129.65 | 129.65 | 64,564 |
| Sep 19, 2023 | 123.85 | 127.40 | 123.70 | 126.10 | 126.10 | 54,336 |
| Sep 18, 2023 | 124.25 | 124.80 | 122.35 | 122.80 | 122.80 | 36,012 |
| Sep 15, 2023 | 125.50 | 126.00 | 124.10 | 124.50 | 124.50 | 110,015 |
| Sep 14, 2023 | 124.60 | 124.95 | 122.40 | 124.60 | 124.60 | 57,157 |
| Sep 13, 2023 | 124.55 | 128.25 | 124.50 | 124.60 | 124.60 | 61,014 |
| Sep 12, 2023 | 122.30 | 127.20 | 121.95 | 125.20 | 125.20 | 84,921 |
| Sep 11, 2023 | 122.00 | 123.15 | 121.35 | 121.90 | 121.90 | 58,121 |
| Sep 8, 2023 | 121.30 | 122.50 | 119.05 | 121.25 | 121.25 | 43,561 |
| Sep 7, 2023 | 123.45 | 124.00 | 120.20 | 120.25 | 120.25 | 59,252 |
| Sep 6, 2023 | 125.50 | 126.85 | 123.30 | 123.45 | 123.45 | 63,115 |
| Sep 5, 2023 | 125.10 | 126.10 | 123.20 | 125.75 | 125.75 | 42,600 |
| Sep 4, 2023 | 125.80 | 127.20 | 125.45 | 126.05 | 126.05 | 38,248 |
| Sep 1, 2023 | 130.00 | 130.60 | 125.20 | 125.30 | 125.30 | 116,639 |
| Aug 31, 2023 | 131.55 | 132.20 | 130.45 | 131.90 | 131.90 | 60,760 |
| Aug 30, 2023 | 132.45 | 133.80 | 131.25 | 131.80 | 131.80 | 50,946 |
| Aug 29, 2023 | 132.35 | 132.55 | 131.15 | 131.95 | 131.95 | 36,629 |
| Aug 28, 2023 | 133.50 | 133.55 | 131.10 | 131.80 | 131.80 | 39,551 |
| Aug 25, 2023 | 133.50 | 133.80 | 132.35 | 132.65 | 132.65 | 28,385 |
| Aug 24, 2023 | 136.20 | 136.90 | 133.75 | 133.85 | 133.85 | 46,169 |
| Aug 23, 2023 | 135.80 | 136.50 | 135.15 | 135.85 | 135.85 | 32,974 |
| Aug 22, 2023 | 134.20 | 136.40 | 134.20 | 135.70 | 135.70 | 31,777 |
| Aug 21, 2023 | 133.90 | 135.55 | 133.40 | 133.65 | 133.65 | 43,669 |
| Aug 18, 2023 | 133.05 | 134.50 | 132.50 | 133.90 | 133.90 | 36,122 |
| Aug 17, 2023 | 134.80 | 135.60 | 133.90 | 134.35 | 134.35 | 39,660 |
| Aug 16, 2023 | 135.15 | 136.30 | 135.00 | 135.00 | 135.00 | 35,341 |
| Aug 15, 2023 | 136.95 | 137.30 | 135.45 | 135.70 | 135.70 | 24,502 |
| Aug 14, 2023 | 137.00 | 138.35 | 136.00 | 136.50 | 136.50 | 30,555 |
| Aug 11, 2023 | 138.60 | 139.15 | 137.10 | 137.10 | 137.10 | 29,573 |
| Aug 10, 2023 | 138.65 | 139.85 | 138.20 | 138.25 | 138.25 | 28,905 |
| Aug 9, 2023 | 140.55 | 140.90 | 138.05 | 138.05 | 138.05 | 36,526 |
| Aug 8, 2023 | 139.85 | 140.35 | 136.20 | 138.00 | 138.00 | 56,714 |
| Aug 7, 2023 | 141.20 | 142.70 | 140.35 | 140.70 | 140.70 | 55,843 |
| Aug 4, 2023 | 142.60 | 142.95 | 141.20 | 141.20 | 141.20 | 35,913 |
| Aug 3, 2023 | 143.30 | 143.40 | 141.05 | 141.95 | 141.95 | 26,553 |
| Aug 2, 2023 | 143.80 | 144.45 | 142.20 | 143.65 | 143.65 | 40,170 |
| Aug 1, 2023 | 145.65 | 146.50 | 144.25 | 145.40 | 145.40 | 24,000 |
| Jul 31, 2023 | 146.00 | 146.75 | 145.35 | 145.45 | 145.45 | 35,547 |
| Jul 28, 2023 | 146.00 | 148.45 | 145.05 | 146.20 | 146.20 | 51,918 |
| Jul 27, 2023 | 150.65 | 151.65 | 144.70 | 147.10 | 147.10 | 76,387 |
| Jul 26, 2023 | 150.15 | 151.60 | 147.50 | 149.55 | 149.55 | 43,123 |
| Jul 25, 2023 | 151.05 | 152.55 | 150.65 | 151.65 | 151.65 | 30,860 |
| Jul 24, 2023 | 149.30 | 151.15 | 149.00 | 150.75 | 150.75 | 22,859 |
| Jul 21, 2023 | 149.60 | 151.10 | 149.35 | 149.80 | 149.80 | 28,322 |
| Jul 20, 2023 | 150.50 | 151.80 | 150.00 | 150.35 | 150.35 | 31,777 |
| Jul 19, 2023 | 152.00 | 152.75 | 149.80 | 151.35 | 151.35 | 23,682 |
| Jul 18, 2023 | 149.75 | 151.75 | 148.65 | 151.55 | 151.55 | 23,891 |
| Jul 17, 2023 | 151.00 | 151.30 | 149.40 | 150.10 | 150.10 | 27,329 |
| Jul 14, 2023 | 153.75 | 154.00 | 151.00 | 151.85 | 151.85 | 27,979 |
| Jul 13, 2023 | 154.10 | 155.70 | 153.55 | 154.30 | 154.30 | 23,604 |
| Jul 12, 2023 | 153.70 | 155.00 | 153.30 | 154.70 | 154.70 | 29,594 |
| Jul 11, 2023 | 153.30 | 154.45 | 151.05 | 154.15 | 154.15 | 30,722 |
| Jul 10, 2023 | 153.05 | 154.10 | 151.50 | 152.55 | 152.55 | 22,304 |
| Jul 7, 2023 | 152.20 | 153.25 | 150.50 | 152.95 | 152.95 | 18,302 |
| Jul 6, 2023 | 154.80 | 154.90 | 151.05 | 151.75 | 151.75 | 26,972 |
| Jul 5, 2023 | 152.50 | 156.20 | 152.50 | 156.20 | 156.20 | 47,219 |
| Jul 4, 2023 | 154.10 | 155.00 | 152.50 | 153.65 | 153.65 | 14,301 |
| Jul 3, 2023 | 154.20 | 156.40 | 153.90 | 154.45 | 154.45 | 28,799 |
| Jun 30, 2023 | 152.95 | 154.50 | 152.35 | 152.90 | 152.90 | 40,317 |
| Jun 29, 2023 | 151.60 | 153.20 | 151.40 | 151.75 | 151.75 | 26,361 |
| Jun 28, 2023 | 149.85 | 152.00 | 149.00 | 151.40 | 151.40 | 37,536 |
| Jun 27, 2023 | 151.50 | 151.50 | 147.65 | 149.00 | 149.00 | 29,787 |
| Jun 26, 2023 | 151.10 | 151.60 | 149.30 | 150.80 | 150.80 | 24,623 |
| Jun 23, 2023 | 151.60 | 152.90 | 150.00 | 150.75 | 150.75 | 26,440 |
| Jun 22, 2023 | 151.35 | 152.80 | 150.20 | 151.60 | 151.60 | 37,009 |
| Jun 21, 2023 | 155.55 | 157.30 | 153.75 | 154.25 | 154.25 | 34,052 |
| Jun 20, 2023 | 158.55 | 158.55 | 154.80 | 155.05 | 155.05 | 22,420 |
| Jun 19, 2023 | 159.00 | 159.00 | 157.40 | 158.60 | 158.60 | 18,598 |
| Jun 16, 2023 | 160.20 | 161.00 | 158.65 | 159.85 | 159.85 | 65,097 |
| Jun 15, 2023 | 160.65 | 160.80 | 158.15 | 159.95 | 159.95 | 24,063 |
| Jun 14, 2023 | 160.00 | 162.65 | 159.60 | 160.70 | 160.70 | 47,087 |
| Jun 13, 2023 | 158.00 | 159.55 | 157.45 | 158.85 | 158.85 | 32,932 |
| Jun 12, 2023 | 156.95 | 158.70 | 156.05 | 157.65 | 157.65 | 44,785 |
| Jun 9, 2023 | 155.00 | 156.10 | 153.20 | 155.90 | 155.90 | 23,493 |
| Jun 8, 2023 | 152.60 | 155.35 | 152.30 | 155.20 | 155.20 | 48,170 |
| Jun 7, 2023 | 151.10 | 152.45 | 149.65 | 152.05 | 152.05 | 26,815 |
| Jun 6, 2023 | 148.95 | 151.35 | 148.45 | 151.30 | 151.30 | 21,248 |
| Jun 5, 2023 | 149.65 | 151.00 | 148.20 | 150.40 | 150.40 | 23,457 |
| Jun 2, 2023 | 143.80 | 150.15 | 143.35 | 150.15 | 150.15 | 45,765 |
| Jun 1, 2023 | 141.60 | 143.55 | 141.00 | 143.20 | 143.20 | 37,630 |
| May 31, 2023 | 145.05 | 146.15 | 138.70 | 140.40 | 140.40 | 111,608 |
| May 30, 2023 | 147.70 | 148.35 | 146.10 | 146.35 | 146.35 | 25,086 |
| May 29, 2023 | 147.85 | 149.25 | 146.90 | 147.25 | 147.25 | 13,008 |
| May 26, 2023 | 146.35 | 147.50 | 145.85 | 147.15 | 147.15 | 21,902 |
| May 25, 2023 | 148.35 | 148.45 | 145.90 | 145.95 | 145.95 | 20,073 |
| May 24, 2023 | 151.40 | 152.00 | 147.15 | 147.85 | 147.85 | 28,431 |
| May 23, 2023 | 150.95 | 151.75 | 148.80 | 151.30 | 151.30 | 27,102 |
| May 22, 2023 | 149.30 | 151.65 | 148.80 | 151.65 | 151.65 | 33,268 |
| May 19, 2023 | 149.90 | 151.20 | 149.05 | 149.10 | 149.10 | 31,316 |
| May 18, 2023 | 146.60 | 149.90 | 146.60 | 149.75 | 149.75 | 42,363 |
| May 17, 2023 | 144.05 | 146.55 | 143.45 | 145.20 | 145.20 | 49,303 |
| May 16, 2023 | 146.00 | 146.20 | 143.70 | 144.95 | 144.95 | 46,550 |
| May 15, 2023 | 148.85 | 149.35 | 146.00 | 146.70 | 146.70 | 42,215 |
| May 12, 2023 | 150.45 | 150.45 | 147.20 | 147.75 | 147.75 | 43,037 |
| May 11, 2023 | 8.70 Dividend | |||||
| May 11, 2023 | 148.00 | 151.40 | 146.55 | 149.75 | 149.75 | 62,181 |
| May 10, 2023 | 154.00 | 156.25 | 153.55 | 154.20 | 145.50 | 26,125 |
| May 9, 2023 | 155.50 | 156.25 | 153.05 | 153.45 | 144.79 | 51,220 |
| May 8, 2023 | 153.00 | 155.80 | 152.45 | 155.60 | 146.82 | 32,701 |
| May 5, 2023 | 151.40 | 154.20 | 150.50 | 153.00 | 144.37 | 33,160 |
| May 4, 2023 | 151.85 | 152.00 | 149.30 | 151.25 | 142.72 | 33,778 |
| May 3, 2023 | 150.00 | 152.05 | 148.60 | 151.10 | 142.57 | 35,202 |
| May 2, 2023 | 151.90 | 154.35 | 150.55 | 150.85 | 142.34 | 41,727 |
| Apr 28, 2023 | 149.50 | 151.95 | 147.25 | 151.95 | 143.38 | 40,504 |
| Apr 27, 2023 | 148.25 | 150.50 | 148.00 | 148.55 | 140.17 | 27,485 |
| Apr 26, 2023 | 148.70 | 149.40 | 147.65 | 148.15 | 139.79 | 33,108 |
| Apr 25, 2023 | 150.50 | 150.70 | 148.25 | 148.50 | 140.12 | 27,125 |
| Apr 24, 2023 | 150.90 | 152.25 | 150.40 | 151.30 | 142.76 | 29,606 |
Related Tickers
MBG.DE Mercedes-Benz Group AG
74.05
-0.19%
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
106.45
+0.57%
PAH3.DE Porsche Automobil Holding SE
49.50
+0.55%
P911.DE Dr. Ing. h.c. F. Porsche AG
91.02
+1.72%
RNO.PA Renault SA
47.66
+0.40%
AML.L Aston Martin Lagonda Global Holdings plc
157.00
+1.29%
STLAM.MI Stellantis N.V.
23.31
+0.73%
BMW3.DE Bayerische Motoren Werke Aktiengesellschaft
99.40
+0.66%
TL0.DE Tesla, Inc.
135.80
+2.69%
STLAP.PA Stellantis N.V.
23.31
+0.65%