U.S. Markets closed

Volkswagen Aktiengesellschaft (VOW.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
143.80+1.05 (+0.74%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2017142.25143.95142.15143.80143.8087,124
Sep 21, 2017141.60142.95141.60142.75142.7560,592
Sep 20, 2017141.55142.10141.15141.75141.75142,452
Sep 19, 2017141.60142.05140.80141.80141.80108,077
Sep 18, 2017141.10142.50141.05141.70141.70110,920
Sep 15, 2017139.65140.80139.05140.75140.75127,322
Sep 14, 2017139.65140.25139.10139.80139.80121,129
Sep 13, 2017139.00141.05138.65139.90139.90135,972
Sep 12, 2017137.75140.25137.25139.75139.75128,350
Sep 11, 2017137.00137.75135.90137.20137.2073,016
Sep 08, 2017135.45136.80135.10136.30136.3086,289
Sep 07, 2017135.90136.60134.60135.60135.60101,048
Sep 06, 2017133.05135.60132.25135.00135.00132,864
Sep 05, 2017131.60133.95131.60133.10133.1074,996
Sep 04, 2017130.65131.60129.95131.40131.4043,361
Sep 01, 2017130.50131.70130.30131.05131.05100,547
Aug 31, 2017130.05130.30128.90129.65129.6571,712
Aug 30, 2017130.40130.70129.40129.55129.5553,682
Aug 29, 2017130.60130.60128.10129.50129.5084,605
Aug 28, 2017131.15131.45130.00131.15131.1550,656
Aug 25, 2017131.15131.90130.45131.15131.1562,410
Aug 24, 2017129.85131.15129.20130.60130.6094,189
Aug 23, 2017129.25129.75128.60129.50129.5066,362
Aug 22, 2017129.70130.15128.30129.15129.1559,170
Aug 21, 2017130.00130.35128.10129.05129.0559,203
Aug 18, 2017130.25130.80129.60130.05130.0557,045
Aug 17, 2017132.00132.10130.60131.15131.1565,622
Aug 16, 2017131.80132.75131.35132.10132.1055,688
Aug 15, 2017130.70131.60130.55130.80130.8048,923
Aug 14, 2017130.00131.05130.00130.25130.2562,726
Aug 11, 2017128.30129.40128.05129.15129.1598,931
Aug 10, 2017129.50129.85128.05128.70128.7088,892
Aug 09, 2017131.40131.40129.40129.85129.8598,879
Aug 08, 2017131.10132.45130.55131.75131.7564,087
Aug 07, 2017131.85131.95130.40131.40131.4091,621
Aug 04, 2017131.10131.95129.20131.95131.95175,759
Aug 03, 2017133.55133.55131.20131.20131.20100,138
Aug 02, 2017134.70134.75132.30133.50133.50126,163
Aug 01, 2017133.75134.40133.05134.30134.3090,308
Jul 31, 2017134.40134.45132.60132.95132.9590,957
Jul 28, 2017135.05135.65133.50134.30134.30109,149
Jul 27, 2017137.90138.00135.60136.15136.1579,215
Jul 26, 2017136.85139.00136.70138.35138.35102,311
Jul 25, 2017136.80138.85136.30136.90136.90111,746
Jul 24, 2017137.00138.70136.20137.80137.80161,859
Jul 21, 2017145.00145.50139.60141.35141.35205,867
Jul 20, 2017147.00147.35144.80145.45145.4576,479
Jul 19, 2017146.20146.65144.65146.35146.3590,145
Jul 18, 2017145.85146.75143.15145.55145.5582,219
Jul 17, 2017146.85147.75145.75146.80146.8059,149
Jul 14, 2017145.15146.75144.65146.70146.7076,944
Jul 13, 2017143.60145.70142.70145.40145.4094,929
Jul 12, 2017142.20144.75141.55144.00144.00115,286
Jul 11, 2017141.10143.05141.10142.10142.1073,170
Jul 10, 2017141.40142.20139.45140.80140.8071,671
Jul 07, 2017140.40141.20139.90141.20141.2063,755
Jul 06, 2017138.25141.05138.15140.70140.70132,470
Jul 05, 2017137.65138.80136.70137.70137.7059,897
Jul 04, 2017137.45139.25137.15137.90137.9044,021
Jul 03, 2017137.05138.25135.65137.60137.6099,243
Jun 30, 2017136.35137.75135.40135.75135.7576,820
Jun 29, 2017138.00138.90135.70136.20136.2057,374
Jun 28, 2017137.70138.50136.55137.70137.7052,994
Jun 27, 2017136.40138.20135.40138.05138.0592,099
Jun 26, 2017137.80139.65136.95137.05137.0572,032
Jun 23, 2017138.80139.70136.50137.05137.0551,065
Jun 22, 2017135.75139.10135.10138.85138.8589,712
Jun 21, 2017136.15136.45134.90135.90135.9090,214
Jun 20, 2017136.30137.35135.95136.05136.0579,321
Jun 19, 2017136.10137.75135.70135.90135.9094,678
Jun 16, 2017137.05137.90135.60135.65135.65116,401
Jun 15, 2017137.85138.00135.55136.75136.7580,674
Jun 14, 2017140.00140.00137.55138.00138.0069,829
Jun 13, 2017140.00141.00139.60139.75139.7580,476
Jun 12, 2017137.75140.90137.50139.30139.3083,264
Jun 09, 2017137.05138.55136.65137.85137.8572,221
Jun 08, 2017137.85138.20136.50137.75137.7599,541
Jun 07, 2017140.35140.35137.85137.90137.9075,709
Jun 06, 2017141.50141.80138.75139.80139.80106,020
Jun 05, 2017141.90141.90141.90141.90141.90-
Jun 02, 2017142.00144.40141.35141.90141.90112,662
Jun 01, 2017140.05140.85139.00140.60140.6064,358
May 31, 2017141.65142.15139.20139.45139.45103,859
May 30, 2017141.65142.85141.40141.65141.6545,016
May 29, 2017142.90143.00141.60141.95141.9533,058
May 26, 2017142.90143.60141.60142.65142.6577,724
May 25, 2017143.40143.95142.35142.75142.7545,890
May 24, 2017143.00143.50141.35143.05143.0561,396
May 23, 2017142.50146.00142.50143.15143.1581,303
May 22, 2017143.60143.80141.85142.85142.8572,215
May 19, 2017143.05143.90142.50143.05143.0548,932
May 18, 2017144.15144.40141.45142.65142.6599,130
May 17, 2017146.05146.75144.15144.80144.80110,815
May 16, 2017148.00148.50147.30147.45147.4555,263
May 15, 2017148.35148.35146.90148.00148.0074,544
May 12, 2017146.30147.45146.10146.75146.7567,978
May 11, 2017147.75148.25145.45147.20147.2075,060
May 11, 20172 Dividend
May 10, 2017148.15149.30147.65148.70146.7098,436
May 09, 2017149.00149.50147.55148.15146.1671,005
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...