Advertisement
Advertisement
U.S. markets open in 2 hours 47 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Volkswagen AG (VOW.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
194.15+0.75 (+0.39%)
As of 12:26PM CEST. Market open.
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 2022195.00196.75193.15194.15194.158,732
Aug 05, 2022195.30197.10192.40193.40193.4034,174
Aug 04, 2022198.90201.70194.75195.10195.1035,577
Aug 03, 2022193.90197.65192.30197.45197.4536,367
Aug 02, 2022193.30196.80192.20194.25194.2544,393
Aug 01, 2022192.80196.70192.50195.85195.8535,795
Jul 29, 2022189.50193.20186.35192.20192.2049,325
Jul 28, 2022183.00187.50182.60187.50187.5048,529
Jul 27, 2022183.00184.65177.80180.45180.4543,600
Jul 26, 2022182.90183.95180.00182.85182.8535,286
Jul 25, 2022188.95189.45182.15183.00183.0051,434
Jul 22, 2022189.20191.75188.40190.50190.5030,674
Jul 21, 2022192.60194.50187.80189.80189.8038,864
Jul 20, 2022193.00194.60188.15193.75193.7544,046
Jul 19, 2022186.05193.25184.20192.45192.4548,157
Jul 18, 2022185.00189.75184.15187.20187.2035,852
Jul 15, 2022179.75184.85178.00184.40184.4034,933
Jul 14, 2022180.80183.50175.60178.25178.2541,470
Jul 13, 2022183.45184.90178.75181.55181.5534,023
Jul 12, 2022183.65183.65183.65183.65183.65-
Jul 11, 2022185.65188.95181.80183.65183.6530,717
Jul 08, 2022179.00189.20177.95188.70188.7067,948
Jul 07, 2022172.30179.55172.10179.55179.5571,117
Jul 06, 2022167.85170.45166.75169.25169.2567,828
Jul 05, 2022173.20174.60162.40166.05166.0561,233
Jul 04, 2022175.85176.85171.70172.15172.1526,150
Jul 01, 2022173.05177.20171.35172.95172.9547,853
Jun 30, 2022181.05181.10168.00173.90173.9087,301
Jun 29, 2022185.00187.30182.25183.25183.2551,304
Jun 28, 2022186.75193.15185.05185.60185.6082,492
Jun 27, 2022182.90185.85182.15183.95183.9537,961
Jun 24, 2022178.90181.55174.00180.95180.9554,076
Jun 23, 2022182.25183.65177.00179.05179.0549,924
Jun 22, 2022182.55185.45177.60182.65182.6571,468
Jun 21, 2022186.75189.65184.15186.10186.1032,159
Jun 20, 2022182.85185.75181.00185.20185.2017,134
Jun 17, 2022183.90187.55180.35181.60181.6068,188
Jun 16, 2022189.70189.75182.20183.30183.3057,035
Jun 15, 2022193.15194.70189.15189.45189.4546,470
Jun 14, 2022195.40195.80187.60191.45191.4542,232
Jun 13, 2022198.75199.55191.40193.05193.0553,679
Jun 10, 2022207.50208.70202.50204.00204.0047,445
Jun 09, 2022212.60212.70207.80209.90209.9037,423
Jun 08, 2022208.80211.90205.70211.90211.9031,058
Jun 07, 2022209.20210.10206.40208.60208.6024,276
Jun 06, 2022213.30215.70210.90211.60211.6026,557
Jun 03, 2022216.10217.00209.40210.10210.1022,185
Jun 02, 2022215.20215.20215.20215.20215.20-
Jun 01, 2022211.00216.20209.60215.20215.2041,555
May 31, 2022207.40212.10205.20209.40209.40262,513
May 30, 2022193.70193.70193.70193.70193.70-
May 27, 2022193.70193.70193.70193.70193.70-
May 26, 2022186.25193.95185.40193.70193.7046,249
May 25, 2022183.45183.45183.45183.45183.45-
May 24, 2022185.95189.05182.30183.45183.4557,747
May 23, 2022188.80190.30185.25189.15189.1537,979
May 20, 2022188.60192.25184.45184.75184.7548,747
May 19, 2022186.50186.80181.95186.25186.2560,954
May 18, 2022191.75193.45188.85189.00189.0031,333
May 17, 2022192.10194.55190.05191.80191.8033,782
May 16, 2022192.10195.05189.25191.05191.0555,114
May 13, 2022197.75197.75197.75197.75197.75-
May 13, 20227.5 Dividend
May 12, 2022191.25198.90190.25197.75190.2566,353
May 11, 2022192.20199.35191.05197.50190.0174,586
May 10, 2022191.10196.40189.70189.80182.6060,996
May 09, 2022201.80202.50190.80190.80183.5669,196
May 06, 2022200.00200.00200.00200.00192.41-
May 05, 2022208.00212.80200.00200.00192.4155,165
May 04, 2022210.40211.20203.20204.50196.7439,041
May 03, 2022206.30209.20204.40206.60198.7642,261
May 02, 2022209.60210.50191.60204.00196.2637,613
Apr 29, 2022212.30214.30207.70209.20201.2737,860
Apr 28, 2022208.30213.80208.00209.90201.94-
Apr 27, 2022203.40203.40203.40203.40195.69-
Apr 26, 2022215.60215.90203.40203.40195.6944,197
Apr 25, 2022211.00214.10208.00209.90201.9435,453
Apr 22, 2022217.40220.30213.70214.70206.5629,205
Apr 21, 2022216.10216.10216.10216.10207.90-
Apr 20, 2022217.60217.80212.90216.10207.9028,085
Apr 19, 2022208.50217.30207.10214.60206.4642,418
Apr 14, 2022210.70216.30208.00209.50201.5547,042
Apr 13, 2022208.60210.20205.00210.20202.2355,600
Apr 12, 2022210.00214.10208.20210.80202.8145,064
Apr 11, 2022215.50216.80212.30213.80205.6929,555
Apr 08, 2022217.10221.10213.30217.10208.8733,941
Apr 07, 2022215.00218.60212.80213.80205.6928,791
Apr 06, 2022223.20225.30211.60213.60205.5047,531
Apr 05, 2022229.30233.40222.80224.00215.5038,841
Apr 04, 2022231.10231.90225.80228.50219.8336,680
Apr 01, 2022225.80232.80224.00228.20219.5543,187
Mar 31, 2022237.00237.00225.60226.20217.6258,036
Mar 30, 2022238.00238.40231.20234.00225.1340,572
Mar 29, 2022226.00240.00222.60238.40229.3669,686
Mar 28, 2022220.20224.80220.00221.80213.3935,109
Mar 25, 2022224.00224.00217.80218.00209.7329,739
Mar 24, 2022220.40223.60218.80221.00212.6237,390
Mar 23, 2022226.80228.00219.20220.80212.4342,863
Mar 22, 2022224.60226.80221.60223.80215.3160,031
Mar 21, 2022221.00223.80217.40222.20213.7748,492
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement