VOW.DE - Volkswagen AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2018137.20137.90135.60136.70136.70116,341
Oct 22, 2018141.00142.40138.30139.10139.10141,605
Oct 19, 2018142.10142.50136.10138.90138.90175,768
Oct 18, 2018143.20145.40141.90142.00142.0069,835
Oct 17, 2018145.60146.20142.20143.50143.5083,206
Oct 16, 2018141.20145.50140.00144.50144.50202,930
Oct 15, 2018139.00143.50136.90140.90140.90137,393
Oct 12, 2018139.10140.50137.50137.50137.50106,908
Oct 11, 2018136.40139.80135.00137.80137.80221,475
Oct 10, 2018144.60144.60140.40140.70140.70119,715
Oct 09, 2018145.20146.60143.30145.10145.1096,933
Oct 08, 2018146.50146.50145.10145.30145.3055,924
Oct 05, 2018150.00150.20147.30147.40147.4053,266
Oct 04, 2018150.60151.80148.50150.50150.50101,823
Oct 02, 2018149.70152.10149.10151.50151.5080,382
Oct 01, 2018150.20152.20148.50150.60150.6093,089
Sep 28, 2018150.70151.10147.90150.10150.10161,079
Sep 27, 2018148.60152.80147.40151.70151.70109,704
Sep 26, 2018148.50149.40144.50149.30149.30122,062
Sep 25, 2018151.40153.00147.60148.50148.50137,748
Sep 24, 2018151.90152.10149.70151.30151.30103,139
Sep 21, 2018152.20155.00150.60153.10153.10230,622
Sep 20, 2018148.50151.70147.90151.10151.10164,402
Sep 19, 2018146.10149.60145.50149.10149.1091,677
Sep 18, 2018143.60147.90143.10146.00146.00190,215
Sep 17, 2018140.70142.60139.80142.20142.2093,681
Sep 14, 2018139.90142.20139.50141.40141.40113,453
Sep 13, 2018137.00140.50136.50138.80138.80117,336
Sep 12, 2018135.80136.90135.20136.40136.40108,253
Sep 11, 2018135.50135.80134.20135.70135.70128,856
Sep 10, 2018134.00136.50133.30135.20135.2093,833
Sep 07, 2018133.80134.30132.40134.00134.0062,269
Sep 06, 2018133.40135.60132.80134.00134.0083,541
Sep 05, 2018134.20135.30133.20133.70133.70117,547
Sep 04, 2018137.70137.70133.20134.20134.2086,496
Sep 03, 2018137.80138.30134.80136.40136.4073,337
Aug 31, 2018139.60139.70137.70138.70138.70112,440
Aug 30, 2018140.40142.50138.00140.50140.5077,381
Aug 29, 2018142.50142.60139.50140.30140.30123,948
Aug 28, 2018141.20143.80141.20141.90141.90109,416
Aug 27, 2018137.30140.60137.30140.40140.4044,914
Aug 24, 2018136.40136.80135.50136.60136.6037,002
Aug 23, 2018137.10137.70135.70135.90135.9072,489
Aug 22, 2018139.80141.70136.30137.70137.7096,116
Aug 21, 2018137.50140.00137.00139.90139.9084,308
Aug 20, 2018137.70139.50137.10137.80137.8072,031
Aug 17, 2018137.70138.10135.50137.10137.1083,845
Aug 16, 2018137.30139.00137.30137.50137.5060,257
Aug 15, 2018141.40141.60135.70136.70136.7099,840
Aug 14, 2018142.30143.10140.00140.90140.9058,112
Aug 13, 2018141.50142.80141.50142.10142.1060,766
Aug 10, 2018144.70144.70140.70142.40142.4072,099
Aug 09, 2018145.40146.10144.20145.40145.4055,519
Aug 08, 2018143.90145.60142.70145.20145.2074,929
Aug 07, 2018144.70147.30143.90144.00144.0097,193
Aug 06, 2018143.60145.00142.70144.00144.0058,653
Aug 03, 2018142.00143.70140.70143.20143.2097,820
Aug 02, 2018142.70142.70138.50141.50141.50169,927
Aug 01, 2018150.60150.80142.90143.30143.30102,943
Jul 31, 2018148.90149.70147.70148.10148.10106,455
Jul 30, 2018147.60149.30147.20148.60148.6056,697
Jul 27, 2018149.00149.90147.40147.50147.5091,608
Jul 26, 2018149.00149.70146.90148.70148.70154,528
Jul 25, 2018147.50147.50142.30142.70142.70126,165
Jul 24, 2018144.80148.70144.50147.20147.20124,338
Jul 23, 2018141.50144.10140.70143.70143.7065,633
Jul 20, 2018145.70146.00140.40142.70142.70114,271
Jul 19, 2018145.70147.30144.10145.70145.7099,818
Jul 18, 2018144.80146.40144.60145.50145.50127,448
Jul 17, 2018141.80143.60140.60143.10143.1082,306
Jul 16, 2018142.20143.00140.80141.30141.3057,293
Jul 13, 2018142.30142.90140.90142.10142.1061,247
Jul 12, 2018141.00142.20140.30141.40141.4068,886
Jul 11, 2018142.30142.30140.40140.60140.60110,953
Jul 10, 2018145.30145.30142.30144.30144.3073,823
Jul 09, 2018146.30146.90142.50144.30144.30100,284
Jul 06, 2018147.30147.40143.80145.10145.10106,424
Jul 05, 2018143.50147.80143.20146.10146.10142,231
Jul 04, 2018140.50141.70139.70140.90140.9089,056
Jul 03, 2018141.00142.60139.90140.10140.10113,759
Jul 02, 2018140.50142.40138.60139.90139.90122,896
Jun 29, 2018144.00145.30140.70141.50141.50183,741
Jun 28, 2018146.60146.70140.80142.60142.60158,522
Jun 27, 2018143.70148.40142.80146.40146.40171,389
Jun 26, 2018145.20145.60141.90143.40143.40136,006
Jun 25, 2018146.80147.00144.20144.40144.40110,412
Jun 22, 2018148.70149.40146.60148.20148.20130,551
Jun 21, 2018151.40151.90147.50148.40148.40167,670
Jun 20, 2018151.70154.20150.60152.50152.50170,792
Jun 19, 2018151.30151.90149.50150.70150.70127,653
Jun 18, 2018157.00158.20152.90154.20154.20145,024
Jun 15, 2018163.40165.00157.60157.60157.60237,056
Jun 14, 2018159.10163.70158.20163.00163.0077,809
Jun 13, 2018159.60161.20159.30160.40160.4081,705
Jun 12, 2018159.60161.10158.30159.50159.5089,196
Jun 11, 2018161.10161.10157.80158.90158.9098,249
Jun 08, 2018161.30162.00159.10160.80160.8089,128
Jun 07, 2018163.00164.00162.10162.80162.8059,244
Jun 06, 2018161.80163.70160.90162.20162.2097,229
Jun 05, 2018159.90164.00159.90161.50161.5096,912
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...