VOW3.DE - Volkswagen AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 27, 2019145.80146.38143.42143.72143.72234,642
May 24, 2019144.44145.10142.46142.86142.86947,293
May 23, 2019142.12142.50140.62142.00142.001,283,438
May 22, 2019144.40145.16142.28144.30144.30769,222
May 21, 2019145.70146.86143.80144.70144.70945,804
May 20, 2019146.26147.34143.70144.82144.821,075,828
May 17, 2019147.52147.92145.32147.14147.141,437,996
May 16, 2019148.68149.36146.52148.10148.101,629,093
May 15, 2019146.26152.40143.06149.12149.122,196,891
May 15, 20194.86 Dividend
May 14, 2019151.12151.86148.30149.02144.161,515,374
May 13, 2019150.50150.50146.24147.54142.731,643,270
May 10, 2019153.00153.72148.86150.32145.421,488,830
May 09, 2019152.02152.98150.18151.50146.561,372,447
May 08, 2019154.00154.96151.90154.58149.541,427,376
May 07, 2019157.00157.74153.04154.42149.381,330,855
May 06, 2019155.38157.94152.82157.62152.481,535,879
May 03, 2019161.00162.50159.86160.28155.05868,124
May 02, 2019159.00163.10158.40160.74155.502,009,100
Apr 30, 2019155.00155.90153.80155.04149.98869,737
Apr 29, 2019156.62157.56155.10156.20151.11633,522
Apr 26, 2019155.22156.18154.40155.76150.68828,364
Apr 25, 2019156.48157.02154.60155.46150.391,003,601
Apr 24, 2019158.00159.30155.80157.50152.361,085,507
Apr 23, 2019163.10163.98159.86160.00154.781,008,197
Apr 18, 2019159.62163.82159.22163.14157.821,880,629
Apr 17, 2019157.62162.10157.44161.36156.101,871,159
Apr 16, 2019154.74157.32154.32156.62151.511,076,838
Apr 15, 2019153.70154.98152.86154.98149.93991,355
Apr 12, 2019150.94154.58149.74153.34148.341,728,451
Apr 11, 2019148.50151.42147.52151.14146.211,074,181
Apr 10, 2019147.82148.76146.94147.60142.79720,467
Apr 09, 2019148.50151.42147.20148.00143.17999,668
Apr 08, 2019147.24149.70146.68149.32144.45679,562
Apr 05, 2019149.80150.60148.06148.76143.91963,368
Apr 04, 2019147.80151.10147.68149.96145.071,091,467
Apr 03, 2019147.50149.70147.10148.52143.681,353,567
Apr 02, 2019143.38146.62143.38146.10141.341,089,506
Apr 01, 2019142.32145.22142.32144.46139.751,581,086
Mar 29, 2019139.60141.10139.60140.32135.74883,289
Mar 28, 2019139.00140.14137.94138.48133.96642,174
Mar 27, 2019139.46140.70138.04139.04134.511,006,122
Mar 26, 2019140.00140.08138.22138.62134.10771,187
Mar 25, 2019138.58140.60138.28139.82135.26838,716
Mar 22, 2019143.90144.16139.14139.14134.601,953,985
Mar 21, 2019143.44144.98142.54142.94138.28927,582
Mar 20, 2019147.98148.16143.46143.92139.231,903,277
Mar 19, 2019146.02149.32144.00147.90143.081,429,935
Mar 18, 2019144.00145.92143.68145.50140.75978,863
Mar 15, 2019143.50145.72142.52144.32139.612,170,847
Mar 14, 2019145.42146.38143.82144.16139.461,058,869
Mar 13, 2019144.50146.50143.80145.54140.791,196,765
Mar 12, 2019147.00147.62143.08143.98139.281,754,235
Mar 11, 2019147.34147.74145.82146.66141.88910,780
Mar 08, 2019147.50148.00145.36147.06142.261,238,158
Mar 07, 2019151.08151.08148.16149.94145.051,141,662
Mar 06, 2019153.40153.60150.98152.18147.221,067,248
Mar 05, 2019153.48154.42152.90154.22149.19836,444
Mar 04, 2019154.56155.42154.22154.24149.21786,097
Mar 01, 2019152.00154.94151.82154.18149.151,438,320
Feb 28, 2019150.48151.16149.58150.90145.98850,849
Feb 27, 2019149.90151.96149.62151.66146.71761,019
Feb 26, 2019150.20151.34148.14151.02146.091,013,849
Feb 25, 2019148.20152.08147.48151.18146.251,753,356
Feb 22, 2019145.92149.44145.28146.72141.941,267,789
Feb 21, 2019147.38147.92145.60146.58141.80796,640
Feb 20, 2019142.32148.16142.30146.68141.901,547,699
Feb 19, 2019141.80143.18140.82143.18138.51860,012
Feb 18, 2019143.08144.46141.74142.74138.08838,335
Feb 15, 2019140.60145.28139.26144.40139.691,328,340
Feb 14, 2019144.60145.04141.76141.86137.23926,312
Feb 13, 2019145.00146.34143.72143.74139.05849,451
Feb 12, 2019142.70144.44142.50144.24139.541,115,807
Feb 11, 2019141.24141.78139.82140.86136.271,090,559
Feb 08, 2019141.20142.82139.18139.86135.301,759,973
Feb 07, 2019147.90148.38142.32142.32137.681,726,239
Feb 06, 2019148.28149.60147.56149.40144.53812,360
Feb 05, 2019147.70149.32147.00149.32144.45903,944
Feb 04, 2019148.40149.54146.26147.66142.84853,914
Feb 01, 2019148.56150.42147.62149.56144.681,290,437
Jan 31, 2019148.96150.62145.66148.62143.771,309,165
Jan 30, 2019147.80148.48146.14147.42142.61671,151
Jan 29, 2019148.92149.56146.46147.62142.811,086,275
Jan 28, 2019150.90151.18149.32149.74144.86849,954
Jan 25, 2019147.30152.36147.08151.64146.692,125,332
Jan 24, 2019141.22145.66141.20145.54140.791,333,987
Jan 23, 2019142.50143.46141.44142.26137.62858,314
Jan 22, 2019143.84144.62142.76143.60138.92671,066
Jan 21, 2019146.02146.32144.40144.88140.16520,991
Jan 18, 2019144.20146.66144.10145.66140.911,680,219
Jan 17, 2019143.50143.62141.96142.90138.24926,635
Jan 16, 2019145.78146.40144.02144.90140.17699,978
Jan 15, 2019145.40148.58144.12145.06140.331,276,540
Jan 14, 2019140.50144.80140.00144.12139.421,072,599
Jan 11, 2019145.74146.18140.84142.18137.541,507,978
Jan 10, 2019144.54146.74143.00144.92140.191,000,029
Jan 09, 2019145.68148.00145.38146.48141.701,370,289
Jan 08, 2019139.00146.02138.36143.00138.341,517,810
Jan 07, 2019141.90142.44140.20140.64136.05936,596
Jan 04, 2019136.04140.48135.84140.48135.901,177,680
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...