VOW.DE - Volkswagen AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 2019180.00180.95179.75180.40180.4019,533
Nov 14, 2019179.40179.95178.05179.35179.3554,554
Nov 13, 2019180.10180.55177.80179.80179.8050,570
Nov 12, 2019181.45182.25180.15181.85181.8557,737
Nov 11, 2019180.00181.15177.25181.00181.0064,021
Nov 08, 2019182.00182.05179.65180.85180.8573,240
Nov 07, 2019178.65182.50178.65182.50182.50105,362
Nov 06, 2019178.00179.15177.15178.05178.0565,188
Nov 05, 2019177.35178.55176.05178.45178.4582,197
Nov 04, 2019174.50177.55174.00177.35177.35122,393
Nov 01, 2019170.90172.80170.65172.55172.5565,009
Oct 31, 2019172.55172.70168.70169.90169.9098,973
Oct 30, 2019175.50176.35171.65173.20173.20102,397
Oct 29, 2019173.10173.75171.80172.20172.2069,295
Oct 28, 2019171.10174.15170.95173.50173.5062,918
Oct 25, 2019171.80172.80170.15170.80170.8067,226
Oct 24, 2019169.95172.45169.90172.00172.0073,583
Oct 23, 2019168.35170.25167.35170.05170.0540,309
Oct 22, 2019169.65170.40168.90169.80169.8045,974
Oct 21, 2019167.90170.10167.50169.25169.2554,460
Oct 18, 2019165.10169.05163.15167.85167.8599,680
Oct 17, 2019167.20170.75166.90169.50169.50129,748
Oct 16, 2019163.65168.35163.40167.75167.75170,361
Oct 15, 2019163.50165.00162.35164.10164.10100,322
Oct 14, 2019160.20162.55158.95162.35162.3595,904
Oct 11, 2019154.80161.00152.90161.00161.00113,729
Oct 10, 2019151.60154.55151.15153.80153.8065,174
Oct 09, 2019149.20151.50148.55150.10150.1064,533
Oct 08, 2019149.65150.55147.80149.50149.5071,203
Oct 07, 2019148.10149.35147.00149.05149.0542,609
Oct 04, 2019150.25150.50147.50148.45148.45107,998
Oct 02, 2019154.15154.85150.55150.55150.5576,529
Oct 01, 2019157.75159.30154.55155.15155.1573,168
Sep 30, 2019156.00157.80155.20157.70157.7057,990
Sep 27, 2019155.85157.25155.85156.85156.8535,121
Sep 26, 2019155.05157.10154.90155.60155.6053,277
Sep 25, 2019154.50155.65153.25155.00155.0057,554
Sep 24, 2019158.85159.90154.40155.50155.50110,645
Sep 23, 2019160.80161.30157.95159.20159.2047,596
Sep 20, 2019161.00162.50161.00161.80161.80170,084
Sep 19, 2019159.90161.70159.35161.45161.4557,310
Sep 18, 2019159.55160.50158.65159.90159.9032,310
Sep 17, 2019160.45160.60158.05159.70159.7055,459
Sep 16, 2019160.00161.75159.75161.05161.0541,421
Sep 13, 2019159.90162.45159.80161.35161.3565,197
Sep 12, 2019158.50161.10157.70160.15160.1581,655
Sep 11, 2019159.30161.00157.60158.75158.7560,056
Sep 10, 2019155.45158.95155.45158.30158.30112,024
Sep 09, 2019153.20156.60153.00156.50156.5052,520
Sep 06, 2019153.30155.05151.65153.25153.2545,813
Sep 05, 2019152.00154.80151.50153.75153.7558,386
Sep 04, 2019150.10151.95150.05150.90150.9048,406
Sep 03, 2019148.50149.45147.90148.80148.8046,640
Sep 02, 2019148.55149.30147.70148.95148.9530,375
Aug 30, 2019147.10150.15147.10148.45148.4564,469
Aug 29, 2019145.45148.05144.65147.10147.1064,701
Aug 28, 2019145.80146.20144.15145.45145.4555,208
Aug 27, 2019144.50147.10143.65146.15146.1554,641
Aug 26, 2019143.80145.00142.40144.00144.0060,718
Aug 23, 2019145.70147.00143.75144.10144.1046,354
Aug 22, 2019145.70147.55145.10145.45145.4574,927
Aug 21, 2019144.60147.40144.30146.20146.2039,922
Aug 20, 2019146.30146.65144.30144.45144.4538,899
Aug 19, 2019144.90146.80144.65146.30146.3044,561
Aug 16, 2019142.50143.90142.50143.50143.5042,741
Aug 15, 2019144.55144.75140.75142.75142.7589,348
Aug 14, 2019147.00147.00142.75143.85143.8548,169
Aug 13, 2019145.00149.25143.65146.90146.9064,118
Aug 12, 2019146.60146.95144.90145.50145.5052,883
Aug 09, 2019147.95148.50145.20145.65145.6556,063
Aug 08, 2019149.80149.80147.55148.65148.6546,534
Aug 07, 2019147.55149.70146.05147.30147.3078,303
Aug 06, 2019148.10149.30146.70146.95146.9567,840
Aug 05, 2019149.00149.50145.70147.35147.3555,466
Aug 02, 2019151.45152.00148.20150.90150.9089,401
Aug 01, 2019154.50155.60153.55154.75154.7541,666
Jul 31, 2019155.10157.25154.70154.70154.7048,893
Jul 30, 2019157.90157.90154.25155.90155.9057,834
Jul 29, 2019158.45158.45155.95157.70157.7050,895
Jul 26, 2019158.50159.85157.35158.70158.7058,184
Jul 25, 2019162.10164.30156.70158.20158.20116,456
Jul 24, 2019159.70162.50159.10161.35161.3561,897
Jul 23, 2019154.60160.75154.60159.95159.95136,792
Jul 22, 2019153.00155.05152.50154.45154.4555,296
Jul 19, 2019153.10154.75152.70153.45153.4584,680
Jul 18, 2019154.10155.15152.90152.90152.9078,899
Jul 17, 2019156.80157.70154.90155.15155.1536,341
Jul 16, 2019156.85157.55155.75157.50157.5052,826
Jul 15, 2019155.40157.50155.40156.95156.9556,888
Jul 12, 2019152.05157.05151.70155.30155.3097,488
Jul 11, 2019154.30155.85153.10154.35154.3596,586
Jul 10, 2019155.20157.45154.10154.40154.4074,994
Jul 09, 2019156.20156.40154.25156.00156.0072,717
Jul 08, 2019156.00158.85156.00157.05157.0546,305
Jul 05, 2019157.60158.05156.45156.90156.9055,833
Jul 04, 2019156.05158.30155.85157.75157.7565,562
Jul 03, 2019153.00156.50152.15156.20156.2080,082
Jul 02, 2019152.10153.60151.45153.20153.2050,264
Jul 01, 2019152.90154.50151.30152.35152.3558,307
Jun 28, 2019150.00151.20149.25151.15151.1579,868
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...