VOW.DE - Volkswagen AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
Oct 25, 2018130.00134.70129.60134.50134.50149,626
Oct 24, 2018137.90137.90130.70131.10131.10176,490
Oct 23, 2018137.20137.90135.60136.60136.60138,703
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...