VOW3.DE - Volkswagen AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019159.00161.08158.36159.80159.802,572,940
Sep 19, 2019156.12158.92155.40158.92158.921,159,280
Sep 18, 2019155.20156.46154.90155.94155.94680,122
Sep 17, 2019156.90157.20154.32155.84155.84778,956
Sep 16, 2019156.50158.18156.02157.56157.56557,423
Sep 13, 2019156.96159.00156.60158.06158.061,002,428
Sep 12, 2019154.64158.08154.18156.76156.761,543,292
Sep 11, 2019156.00157.90154.70155.70155.701,204,864
Sep 10, 2019154.00156.30153.92154.62154.621,048,664
Sep 09, 2019151.38154.54150.64154.08154.081,096,532
Sep 06, 2019150.80152.42148.78150.40150.401,133,953
Sep 05, 2019149.50152.10149.16150.84150.841,084,316
Sep 04, 2019148.38149.26147.48147.96147.96829,713
Sep 03, 2019146.76147.08145.50146.28146.28660,855
Sep 02, 2019145.66146.94145.22146.66146.66432,643
Aug 30, 2019145.54148.30145.50146.10146.10940,001
Aug 29, 2019143.46146.20142.78145.28145.28821,156
Aug 28, 2019143.50143.96142.12143.54143.54396,548
Aug 27, 2019142.32145.00141.56143.50143.50873,148
Aug 26, 2019140.92142.66140.12142.18142.18646,712
Aug 23, 2019143.32144.12140.86141.16141.161,001,692
Aug 22, 2019142.50144.84141.90143.06143.06781,883
Aug 21, 2019141.34144.16141.30142.64142.64666,201
Aug 20, 2019141.82143.06140.70141.14141.14526,879
Aug 19, 2019141.34143.16140.98142.32142.32773,315
Aug 16, 2019138.96140.00137.96139.86139.86776,293
Aug 15, 2019140.88141.12136.94138.16138.161,078,890
Aug 14, 2019143.10143.10138.68139.88139.881,204,520
Aug 13, 2019140.00145.16139.36142.90142.901,427,927
Aug 12, 2019141.90142.50140.04140.96140.96676,890
Aug 09, 2019143.54143.72140.48141.34141.341,193,042
Aug 08, 2019145.00145.00142.94144.28144.28733,755
Aug 07, 2019144.08145.16141.52142.78142.78834,697
Aug 06, 2019143.20145.02142.38142.94142.94896,741
Aug 05, 2019144.02145.34141.14142.98142.981,541,674
Aug 02, 2019147.36148.00143.64146.24146.242,145,312
Aug 01, 2019150.80151.80149.48150.64150.64801,676
Jul 31, 2019151.62153.28150.94150.94150.94833,751
Jul 30, 2019152.72153.46150.04151.74151.741,194,339
Jul 29, 2019154.92155.30152.20153.20153.20974,909
Jul 26, 2019155.12156.36153.90155.26155.261,093,111
Jul 25, 2019160.88162.04152.96154.06154.062,168,067
Jul 24, 2019157.02160.28156.06158.62158.621,497,678
Jul 23, 2019151.60158.12151.60157.14157.141,920,576
Jul 22, 2019150.86152.94150.82151.40151.40577,673
Jul 19, 2019151.66153.20151.04151.46151.46810,813
Jul 18, 2019153.06153.28151.42151.46151.46754,543
Jul 17, 2019154.46155.56153.02153.06153.06614,328
Jul 16, 2019154.08155.42153.08154.94154.94733,432
Jul 15, 2019154.34155.08153.72154.20154.20642,534
Jul 12, 2019149.88154.92149.60153.54153.541,151,108
Jul 11, 2019153.48154.30151.42151.94151.94726,479
Jul 10, 2019154.00155.52152.36152.40152.40744,021
Jul 09, 2019153.84154.28151.82153.96153.96954,106
Jul 08, 2019153.50156.26153.50154.80154.80769,149
Jul 05, 2019155.22155.38153.30154.60154.60585,164
Jul 04, 2019153.58155.48153.18154.64154.64526,289
Jul 03, 2019151.00154.54150.46153.62153.621,388,968
Jul 02, 2019150.38151.44149.14151.00151.00914,033
Jul 01, 2019150.40151.74149.04150.00150.001,144,090
Jun 28, 2019147.10148.44146.48148.22148.22889,401
Jun 27, 2019148.20149.92147.06147.18147.18829,787
Jun 26, 2019145.02147.92145.02147.50147.50778,796
Jun 25, 2019145.18147.16145.10145.92145.92622,729
Jun 24, 2019145.52147.00144.78147.00147.00719,750
Jun 21, 2019146.30148.12146.08147.18147.181,657,740
Jun 20, 2019146.00148.30145.76146.90146.90950,255
Jun 19, 2019143.50145.36143.04145.36145.36942,552
Jun 18, 2019140.54144.66139.26143.32143.321,298,030
Jun 17, 2019141.36142.30140.72140.72140.72573,699
Jun 14, 2019142.18142.46140.38141.24141.24679,443
Jun 13, 2019141.70143.72140.74142.80142.80706,871
Jun 12, 2019142.30143.26141.54142.36142.36835,819
Jun 11, 2019143.90145.10143.26143.74143.741,282,047
Jun 07, 2019142.50142.86140.96141.88141.88817,419
Jun 06, 2019142.00144.14140.82141.84141.84865,954
Jun 05, 2019143.86144.82141.66142.78142.78954,747
Jun 04, 2019139.52144.96139.06144.66144.661,502,624
Jun 03, 2019138.42140.20138.08140.06140.06801,553
May 31, 2019139.00139.58137.14139.50139.501,902,678
May 30, 2019143.70144.56142.32143.22143.22382,547
May 29, 2019144.40144.40142.44143.28143.28761,706
May 28, 2019144.42146.66143.90144.84144.84962,259
May 27, 2019145.80146.38143.10144.06144.06646,886
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...