VOW.DE - Volkswagen AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 2019149.00150.30147.20147.60147.6074,897
Mar 20, 2019152.80152.80148.50149.30149.30109,662
Mar 19, 2019149.70153.70147.80153.20153.20120,027
Mar 18, 2019147.60149.20147.50148.70148.70113,986
Mar 15, 2019148.20150.10147.00148.00148.00202,120
Mar 14, 2019150.00150.50147.90148.30148.3098,925
Mar 13, 2019149.00150.60148.80150.00150.00169,525
Mar 12, 2019150.50151.20148.10148.80148.80164,302
Mar 11, 2019151.40151.70150.20150.40150.4078,620
Mar 08, 2019151.50151.80149.40151.20151.20115,159
Mar 07, 2019154.00154.30151.90153.60153.60151,403
Mar 06, 2019156.00156.20154.10154.80154.80130,528
Mar 05, 2019157.00158.20156.70157.00157.00244,199
Mar 04, 2019157.70158.40157.50157.60157.60126,633
Mar 01, 2019156.50158.50155.90157.40157.40369,280
Feb 28, 2019155.40155.60154.20155.40155.4095,028
Feb 27, 2019154.50156.30154.20155.60155.6052,679
Feb 26, 2019155.30156.10152.70155.50155.5083,414
Feb 25, 2019152.80156.30152.30156.00156.00146,130
Feb 22, 2019150.30152.70149.50152.00152.00115,961
Feb 21, 2019151.40151.80149.50151.20151.20110,467
Feb 20, 2019146.00152.00146.00151.00151.00161,211
Feb 19, 2019146.10147.10144.90146.80146.8089,655
Feb 18, 2019146.80147.90145.70146.60146.6055,416
Feb 15, 2019145.80148.40143.40147.50147.5097,505
Feb 14, 2019147.80148.00145.70146.00146.00105,040
Feb 13, 2019147.40148.80146.60146.60146.6099,837
Feb 12, 2019145.90147.80145.70146.70146.70114,972
Feb 11, 2019144.80145.40143.30144.10144.1094,011
Feb 08, 2019146.20146.80142.90143.90143.90163,794
Feb 07, 2019151.10151.20146.70146.80146.80168,651
Feb 06, 2019151.50152.40150.80151.60151.60121,999
Feb 05, 2019150.50152.10149.70152.10152.1076,302
Feb 04, 2019152.70152.90149.70150.50150.5072,046
Feb 01, 2019151.80153.70151.00152.90152.9087,501
Jan 31, 2019152.00153.40149.30152.00152.0088,225
Jan 30, 2019151.40151.60149.30151.10151.1076,270
Jan 29, 2019151.70152.70148.90150.70150.7095,524
Jan 28, 2019153.20153.70151.90152.50152.50103,140
Jan 25, 2019148.80154.40148.80154.20154.20161,553
Jan 24, 2019143.60148.40143.60148.40148.40151,097
Jan 23, 2019144.90145.20143.30144.80144.8092,429
Jan 22, 2019147.00147.00144.30145.90145.90117,001
Jan 21, 2019147.40147.80146.10147.30147.30108,969
Jan 18, 2019146.90148.40146.30147.00147.0089,678
Jan 17, 2019146.10146.50144.10145.40145.4090,547
Jan 16, 2019148.50148.70146.00147.10147.10137,238
Jan 15, 2019147.80150.90146.60147.80147.80177,498
Jan 14, 2019144.30147.20143.70146.80146.8062,191
Jan 11, 2019146.10147.40143.60145.90145.90129,762
Jan 10, 2019145.90148.00144.50146.90146.9082,857
Jan 09, 2019145.60148.90145.50147.40147.40122,185
Jan 08, 2019140.70146.20139.80143.60143.60140,682
Jan 07, 2019141.80142.50140.90142.20142.20112,710
Jan 04, 2019137.00140.90136.70140.90140.9087,281
Jan 03, 2019135.40136.90134.70135.60135.6098,465
Jan 02, 2019139.00139.20134.80136.20136.20137,592
Dec 28, 2018137.50139.60136.80139.10139.1052,098
Dec 27, 2018142.60143.60135.30136.20136.20140,457
Dec 21, 2018142.00146.20141.10144.50144.50182,483
Dec 20, 2018143.70145.40142.30143.30143.30109,371
Dec 19, 2018144.80147.80144.80145.70145.7091,200
Dec 18, 2018145.60147.10144.00145.20145.20143,355
Dec 17, 2018146.30148.20144.50146.00146.0093,010
Dec 14, 2018147.00149.40145.20146.50146.50145,390
Dec 13, 2018148.80150.80148.20149.90149.90225,009
Dec 12, 2018143.50149.50143.00148.20148.20181,144
Dec 11, 2018140.40145.00139.90143.10143.10139,714
Dec 10, 2018139.60140.50138.50139.10139.10168,888
Dec 07, 2018139.60142.70137.60141.10141.10218,200
Dec 06, 2018143.20143.30137.20138.30138.30186,698
Dec 05, 2018143.80147.50143.00144.20144.2091,913
Dec 04, 2018147.20147.90144.00144.50144.50109,611
Dec 03, 2018152.30153.60149.10149.10149.10125,033
Nov 30, 2018145.80145.90143.60145.90145.90120,909
Nov 29, 2018146.80146.90144.70145.70145.7086,040
Nov 28, 2018145.50146.30143.00145.60145.60129,063
Nov 27, 2018149.50150.70142.80145.10145.10203,449
Nov 26, 2018146.70149.20146.30148.70148.7095,530
Nov 23, 2018146.20147.40144.70146.20146.2059,197
Nov 22, 2018148.00148.00146.10146.50146.5089,159
Nov 21, 2018143.40147.80143.40147.80147.80104,820
Nov 20, 2018142.10144.40141.00141.40141.40140,748
Nov 19, 2018141.80145.20140.80143.40143.40139,134
Nov 16, 2018145.90146.30139.90141.90141.90134,593
Nov 15, 2018144.00145.60142.30144.30144.3087,485
Nov 14, 2018144.80148.10144.70145.20145.2090,499
Nov 13, 2018142.00145.10141.90144.50144.5071,009
Nov 12, 2018144.90145.30142.00142.70142.7064,248
Nov 09, 2018145.90146.60142.10143.20143.2098,075
Nov 08, 2018152.30152.30147.60147.60147.60131,458
Nov 07, 2018151.80153.70150.70151.20151.20105,861
Nov 06, 2018151.50152.50150.40151.00151.00113,301
Nov 05, 2018151.10151.70149.50151.10151.1081,302
Nov 02, 2018154.10156.00151.10151.20151.20220,785
Nov 01, 2018145.60149.50144.30148.10148.10122,619
Oct 31, 2018146.50148.60145.30145.80145.80167,476
Oct 30, 2018142.10145.40140.60143.60143.60166,797
Oct 29, 2018135.40142.60135.40138.60138.60267,237
Oct 26, 2018133.30134.50131.30134.50134.50126,535
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...