U.S. Markets closed

Volkswagen Aktiengesellschaft (VW-V.SW)


Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
142.200.00 (0.00%)
At close: 9:00AM CEST
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 2017142.20142.20142.20142.20142.20295
Nov 14, 2016120.00120.00120.00120.00120.00-
Nov 11, 2016120.00120.00120.00120.00120.00-
Nov 10, 2016124.60124.60120.00120.00120.00665
Nov 09, 2016126.00126.00124.10124.10124.10762
Nov 08, 20160.000.000.000.000.00-
Nov 07, 20160.000.000.000.000.00-
Nov 04, 20160.000.000.000.000.00-
Nov 03, 20160.000.000.000.000.00-
Nov 02, 20160.000.000.000.000.00-
Nov 01, 20160.000.000.000.000.00-
Oct 31, 20160.000.000.000.000.00-
Oct 28, 20160.000.000.000.000.00-
Oct 27, 20160.000.000.000.000.00-
Oct 26, 20160.000.000.000.000.00-
Oct 25, 20160.000.000.000.000.00-
Oct 24, 20160.000.000.000.000.00-
Oct 21, 20160.000.000.000.000.00-
Oct 20, 20160.000.000.000.000.00-
Oct 19, 20160.000.000.000.000.00-
Oct 18, 20160.000.000.000.000.00-
Oct 17, 20160.000.000.000.000.00-
Oct 14, 2016133.00133.00133.00133.00133.00-
Oct 13, 2016133.00133.00133.00133.00133.00-
Oct 12, 20160.000.000.000.000.00-
Oct 11, 20160.000.000.000.000.00-
Oct 10, 20160.000.000.000.000.00-
Oct 07, 20160.000.000.000.000.00-
Oct 06, 20160.000.000.000.000.00-
Oct 05, 20160.000.000.000.000.00-
Oct 04, 20160.000.000.000.000.00-
Oct 03, 20160.000.000.000.000.00-
Sep 30, 2016126.90126.90126.90126.90126.90700
Sep 29, 2016126.50126.50126.50126.50126.501,000
Sep 28, 2016124.00126.50124.00126.50126.50329
Sep 27, 2016125.00125.00122.00123.00123.00700
Sep 26, 2016129.00133.00127.60133.00133.00146
Sep 23, 2016129.80129.80129.80129.80129.80-
Sep 22, 2016129.80129.80129.80129.80129.80-
Sep 21, 2016129.80129.80129.80129.80129.8045
Sep 20, 2016131.30131.30131.30131.30131.30-
Sep 19, 2016131.30131.30131.30131.30131.30100
Sep 16, 2016132.00132.00129.00129.00129.00180
Sep 15, 2016133.10133.30132.10133.30133.30102
Sep 14, 2016138.50138.50138.50138.50138.50-
Sep 13, 2016138.50138.50138.50138.50138.50-
Sep 12, 20160.000.000.000.000.00-
Sep 09, 20160.000.000.000.000.00-
Sep 08, 20160.000.000.000.000.00-
Sep 07, 20160.000.000.000.000.00-
Sep 06, 20160.000.000.000.000.00-
Sep 05, 20160.000.000.000.000.00-
Sep 02, 20160.000.000.000.000.00-
Sep 01, 20160.000.000.000.000.00-
Aug 31, 20160.000.000.000.000.00-
Aug 30, 20160.000.000.000.000.00-
Aug 29, 20160.000.000.000.000.00-
Aug 26, 20160.000.000.000.000.00-
Aug 25, 2016134.90134.90134.90134.90134.90-
Aug 24, 2016134.90134.90134.90134.90134.90-
Aug 23, 2016134.90134.90134.90134.90134.909,540
Aug 22, 2016132.20132.20129.70131.40131.40125
Aug 19, 2016129.00129.00127.50127.80127.80115
Aug 18, 2016128.60128.60128.60128.60128.60-
Aug 17, 2016130.10130.10128.60128.60128.60117
Aug 16, 2016137.00137.00137.00137.00137.00-
Aug 15, 2016137.00137.00137.00137.00137.005,023
Aug 12, 2016134.30134.30134.30134.30134.30-
Aug 11, 2016134.30134.30134.30134.30134.30-
Aug 10, 2016139.00139.00134.30134.30134.30181
Aug 09, 2016133.00135.00130.00130.00130.00176
Aug 08, 2016139.50139.50134.00134.00134.0072
Aug 05, 2016129.00129.00129.00129.00129.00-
Aug 04, 2016129.00129.00129.00129.00129.00-
Aug 03, 2016129.00129.00129.00129.00129.00-
Aug 02, 2016140.70140.70129.00129.00129.00135
Jul 29, 2016140.70140.70140.70140.70140.70-
Jul 28, 2016140.70140.70140.70140.70140.70-
Jul 27, 2016138.00142.00138.00140.70140.70756
Jul 26, 2016135.50135.50135.50135.50135.5011
Jul 25, 2016134.00137.00127.60133.00133.001,447
Jul 22, 2016135.90135.90135.90135.90135.90-
Jul 21, 2016133.10135.90133.10135.90135.90975
Jul 20, 2016133.00135.00132.90132.90132.90335
Jul 19, 2016125.60125.60125.60125.60125.60-
Jul 18, 2016125.60125.60125.60125.60125.601,000
Jul 15, 2016131.20131.20131.20131.20131.20-
Jul 14, 2016131.20131.20131.20131.20131.20-
Jul 13, 2016130.00131.20129.00131.20131.20275
Jul 12, 2016125.00129.20125.00129.20129.20204
Jul 11, 2016125.00125.00124.90124.90124.9059
Jul 08, 2016118.00118.00118.00118.00118.00130
Jul 07, 2016119.90119.90116.00118.20118.20543
Jul 06, 2016117.60117.60115.00115.00115.00530
Jul 05, 2016122.20122.20122.20122.20122.20-
Jul 04, 2016120.00122.20120.00122.20122.20134
Jul 01, 2016120.40127.00120.40127.00127.00100
Jun 30, 2016120.80120.80118.00118.00118.00256
Jun 29, 2016120.00121.40118.50118.50118.507,970
Jun 28, 2016119.00121.30117.70117.70117.70450
*Close price adjusted for dividends and splits.
Loading more data...