NSU.DE - AUDI AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 2017731.50731.50731.50731.50731.50-
Dec 13, 2017730.00735.85725.15731.50731.5019
Dec 12, 2017724.00733.00723.50733.00733.0039
Dec 11, 2017736.00736.00729.00735.50735.5081
Dec 08, 2017736.75740.00731.00736.00736.00179
Dec 07, 2017735.20739.45735.00736.75736.7529
Dec 06, 2017735.00735.05730.00735.05735.05361
Dec 05, 2017730.55740.00730.50737.50737.50221
Dec 04, 2017718.00735.00717.60735.00735.00129
Dec 01, 2017730.00730.00715.00717.55717.55120
Nov 30, 2017719.95727.00715.55727.00727.0022
Nov 29, 2017710.00725.10710.00720.00720.00455
Nov 28, 2017714.00715.00710.50711.10711.1039
Nov 27, 2017715.25715.25710.00714.00714.0027
Nov 24, 2017715.00715.00715.00715.00715.00147
Nov 23, 2017713.45718.00713.45715.75715.7523
Nov 22, 2017716.95716.95708.80713.50713.5019
Nov 21, 2017717.50717.95705.00709.00709.0059
Nov 20, 2017702.00715.00702.00713.50713.5033
Nov 17, 2017715.00715.00713.50713.50713.501
Nov 16, 2017711.15716.65709.05711.00711.0095
Nov 15, 2017707.00710.50705.00710.50710.5010
Nov 14, 2017705.00710.00703.05710.00710.0019
Nov 13, 2017707.05711.15705.00710.00710.0049
Nov 10, 2017709.80712.00709.80712.00712.00196
Nov 09, 2017713.95713.95702.50710.00710.00100
Nov 08, 2017705.40710.00705.05710.00710.0014
Nov 07, 2017710.05713.40705.05711.75711.7576
Nov 06, 2017711.00718.00710.00713.90713.9093
Nov 03, 2017715.95717.00704.00717.00717.00356
Nov 02, 2017700.00715.05700.00712.00712.00143
Nov 01, 2017704.95704.95695.00700.00700.00272
Oct 31, 2017705.00705.00705.00705.00705.00-
Oct 30, 2017704.00705.05704.00705.00705.00125
Oct 27, 2017699.95703.00699.95703.00703.0031
Oct 26, 2017695.00705.00695.00701.00701.0033
Oct 25, 2017698.15700.25698.15700.25700.252
Oct 24, 2017700.00702.45697.00699.00699.0024
Oct 23, 2017700.00703.60700.00702.00702.0039
Oct 20, 2017700.00700.00698.00698.00698.0010
Oct 19, 2017701.00704.95701.00702.50702.5055
Oct 18, 2017693.75693.75693.75693.75693.75-
Oct 17, 2017693.75693.75693.75693.75693.75-
Oct 16, 2017691.50693.75691.50693.75693.752
Oct 13, 2017695.95696.00691.05693.50693.5013
Oct 12, 2017698.00698.00695.00696.00696.002
Oct 11, 2017696.00696.00696.00696.00696.00-
Oct 10, 2017695.00700.00692.05696.00696.0021
Oct 09, 2017702.95703.00697.00698.50698.505
Oct 06, 2017706.00706.00696.00697.75697.7521
Oct 05, 2017701.00704.95683.50704.95704.95414
Oct 04, 2017710.00710.00703.95705.00705.0088
Oct 03, 2017705.00705.00705.00705.00705.00-
Oct 02, 2017708.15708.15705.00705.00705.0023
Sep 29, 2017709.95709.95707.00707.75707.7546
Sep 28, 2017708.00708.00705.00707.00707.0014
Sep 27, 2017708.00709.95702.05708.00708.0069
Sep 26, 2017709.70709.70702.00705.00705.006
Sep 25, 2017700.20710.00700.20706.00706.0059
Sep 22, 2017707.00707.00706.50706.50706.505
Sep 21, 2017705.00707.00705.00707.00707.003
Sep 20, 2017710.00710.00708.00708.00708.00134
Sep 19, 2017713.00713.00707.50707.50707.5044
Sep 18, 2017712.00718.00712.00715.00715.0030
Sep 15, 2017716.65716.65706.05713.35713.3558
Sep 14, 2017712.00717.95706.10717.95717.95112
Sep 13, 2017705.00719.00701.85714.00714.00395
Sep 12, 2017710.00710.00695.85702.00702.00243
Sep 11, 2017680.00720.00680.00720.00720.00218
Sep 08, 2017685.00686.50682.50682.50682.50107
Sep 07, 2017684.85685.00679.25685.00685.005
Sep 06, 2017680.00687.00679.50679.50679.5096
Sep 05, 2017684.95684.95677.50677.50677.5011
Sep 04, 2017672.55684.95671.20677.50677.5045
Sep 01, 2017672.05676.00672.05676.00676.0010
Aug 31, 2017685.00685.00670.00678.50678.5024
Aug 30, 2017670.00680.00670.00677.45677.4551
Aug 29, 2017674.00679.95670.00675.25675.2550
Aug 28, 2017676.00676.00670.00670.00670.0056
Aug 25, 2017680.00684.95680.00680.65680.658
Aug 24, 2017678.00681.50678.00681.50681.502
Aug 23, 2017677.55677.55677.55677.55677.55-
Aug 22, 2017672.00680.00672.00677.55677.5526
Aug 21, 2017677.00681.65672.20672.20672.2025
Aug 18, 2017686.75686.75679.90679.90679.9025
Aug 17, 2017683.85689.95682.10682.10682.1037
Aug 16, 2017671.80684.70671.80684.70684.7060
Aug 15, 2017670.00671.95670.00671.95671.9538
Aug 14, 2017678.50678.50674.00674.20674.20113
Aug 11, 2017679.50679.50678.45678.45678.452
Aug 10, 2017679.95685.60678.00679.25679.25107
Aug 09, 2017680.00680.75678.00680.75680.7530
Aug 08, 2017679.00694.95679.00683.20683.20293
Aug 07, 2017679.00681.00679.00679.75679.7569
Aug 04, 2017678.05679.00678.00679.00679.00213
Aug 03, 2017685.00688.00678.00678.00678.0058
Aug 02, 2017685.00699.50685.00686.40686.4054
Aug 01, 2017710.00710.00666.00685.00685.001,056
Jul 31, 2017712.10712.10710.00710.00710.00206
Jul 28, 2017710.00716.00710.00712.10712.10588
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...