Volkswagen AG (VOW3.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 01:48PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 120.10 | 120.15 | 118.65 | 118.90 | 118.90 | 379,962 |
| 24 Apr 2024 | 121.40 | 121.60 | 119.75 | 120.10 | 120.10 | 820,001 |
| 23 Apr 2024 | 121.85 | 122.05 | 120.15 | 121.35 | 121.35 | 947,265 |
| 22 Apr 2024 | 121.75 | 121.90 | 119.70 | 121.30 | 121.30 | 903,134 |
| 19 Apr 2024 | 120.50 | 121.55 | 119.80 | 121.20 | 121.20 | 823,393 |
| 18 Apr 2024 | 121.85 | 123.20 | 120.95 | 121.95 | 121.95 | 712,440 |
| 17 Apr 2024 | 120.00 | 121.60 | 119.60 | 121.05 | 121.05 | 741,363 |
| 16 Apr 2024 | 122.20 | 122.65 | 120.05 | 120.65 | 120.65 | 1,388,595 |
| 15 Apr 2024 | 123.80 | 125.60 | 123.30 | 123.30 | 123.30 | 878,716 |
| 12 Apr 2024 | 123.90 | 125.80 | 123.05 | 123.70 | 123.70 | 1,074,876 |
| 11 Apr 2024 | 124.00 | 125.05 | 122.30 | 123.00 | 123.00 | 1,011,034 |
| 10 Apr 2024 | 126.05 | 126.75 | 123.30 | 124.00 | 124.00 | 1,074,432 |
| 09 Apr 2024 | 125.60 | 126.10 | 124.30 | 124.75 | 124.75 | 874,640 |
| 08 Apr 2024 | 127.00 | 127.95 | 126.10 | 126.10 | 126.10 | 884,650 |
| 05 Apr 2024 | 126.45 | 127.85 | 125.60 | 126.40 | 126.40 | 1,299,458 |
| 04 Apr 2024 | 125.30 | 128.60 | 124.80 | 128.50 | 128.50 | 1,500,099 |
| 03 Apr 2024 | 123.00 | 125.95 | 122.70 | 125.45 | 125.45 | 1,466,950 |
| 02 Apr 2024 | 122.20 | 123.90 | 121.80 | 122.70 | 122.70 | 1,056,617 |
| 28 Mar 2024 | 121.80 | 123.30 | 121.80 | 122.84 | 122.84 | 935,288 |
| 27 Mar 2024 | 120.96 | 122.04 | 120.10 | 121.76 | 121.76 | 735,499 |
| 26 Mar 2024 | 119.44 | 121.92 | 119.16 | 121.26 | 121.26 | 1,044,835 |
| 25 Mar 2024 | 118.02 | 119.46 | 118.02 | 119.38 | 119.38 | 619,947 |
| 22 Mar 2024 | 117.22 | 118.08 | 116.76 | 118.08 | 118.08 | 659,012 |
| 21 Mar 2024 | 118.70 | 119.36 | 116.94 | 117.78 | 117.78 | 941,663 |
| 20 Mar 2024 | 117.00 | 117.54 | 116.14 | 117.54 | 117.54 | 722,534 |
| 19 Mar 2024 | 115.94 | 117.54 | 115.34 | 117.28 | 117.28 | 1,197,626 |
| 18 Mar 2024 | 114.60 | 115.78 | 114.30 | 115.42 | 115.42 | 864,714 |
| 15 Mar 2024 | 113.34 | 114.98 | 113.30 | 113.78 | 113.78 | 3,531,579 |
| 14 Mar 2024 | 114.22 | 114.78 | 112.28 | 112.94 | 112.94 | 2,644,404 |
| 13 Mar 2024 | 121.60 | 121.62 | 113.76 | 113.76 | 113.76 | 3,305,590 |
| 12 Mar 2024 | 117.22 | 121.46 | 115.66 | 120.88 | 120.88 | 1,850,951 |
| 11 Mar 2024 | 116.14 | 117.44 | 115.82 | 117.22 | 117.22 | 779,803 |
| 08 Mar 2024 | 116.24 | 117.32 | 115.14 | 116.50 | 116.50 | 635,989 |
| 07 Mar 2024 | 116.30 | 116.80 | 114.72 | 116.54 | 116.54 | 1,284,544 |
| 06 Mar 2024 | 119.16 | 119.74 | 116.42 | 116.78 | 116.78 | 1,392,273 |
| 05 Mar 2024 | 120.12 | 120.22 | 117.96 | 119.16 | 119.16 | 1,144,506 |
| 04 Mar 2024 | 119.72 | 121.26 | 119.50 | 120.68 | 120.68 | 966,402 |
| 01 Mar 2024 | 126.00 | 128.18 | 116.38 | 119.16 | 119.16 | 3,005,953 |
| 29 Feb 2024 | 125.94 | 126.50 | 124.84 | 125.34 | 125.34 | 1,659,064 |
| 28 Feb 2024 | 123.86 | 125.88 | 123.60 | 125.88 | 125.88 | 1,030,279 |
| 27 Feb 2024 | 122.88 | 124.46 | 122.36 | 124.08 | 124.08 | 680,794 |
| 26 Feb 2024 | 123.76 | 123.90 | 122.36 | 123.02 | 123.02 | 521,656 |
| 23 Feb 2024 | 122.30 | 124.02 | 122.30 | 124.00 | 124.00 | 1,230,615 |
| 22 Feb 2024 | 120.50 | 123.52 | 119.82 | 122.40 | 122.40 | 1,749,921 |
| 21 Feb 2024 | 118.16 | 120.36 | 118.02 | 119.58 | 119.58 | 879,491 |
| 20 Feb 2024 | 120.00 | 120.38 | 117.46 | 118.08 | 118.08 | 800,947 |
| 19 Feb 2024 | 119.72 | 120.10 | 119.24 | 119.98 | 119.98 | 520,569 |
| 16 Feb 2024 | 119.80 | 120.82 | 119.54 | 119.66 | 119.66 | 882,295 |
| 15 Feb 2024 | 118.50 | 119.72 | 118.14 | 119.18 | 119.18 | 873,677 |
| 14 Feb 2024 | 118.00 | 118.82 | 117.10 | 117.78 | 117.78 | 752,873 |
| 13 Feb 2024 | 119.78 | 120.78 | 118.12 | 118.62 | 118.62 | 732,571 |
| 12 Feb 2024 | 118.50 | 120.30 | 118.24 | 119.76 | 119.76 | 617,449 |
| 09 Feb 2024 | 119.32 | 120.04 | 118.44 | 118.58 | 118.58 | 613,599 |
| 08 Feb 2024 | 118.08 | 119.02 | 117.52 | 118.74 | 118.74 | 754,021 |
| 07 Feb 2024 | 118.18 | 119.88 | 117.72 | 117.72 | 117.72 | 717,594 |
| 06 Feb 2024 | 119.68 | 119.84 | 116.56 | 118.04 | 118.04 | 998,873 |
| 05 Feb 2024 | 120.14 | 120.26 | 118.48 | 119.08 | 119.08 | 646,264 |
| 02 Feb 2024 | 119.16 | 120.98 | 119.08 | 119.80 | 119.80 | 1,058,198 |
| 01 Feb 2024 | 119.66 | 120.36 | 117.96 | 118.18 | 118.18 | 1,095,909 |
| 31 Jan 2024 | 116.74 | 120.68 | 116.32 | 119.84 | 119.84 | 2,292,296 |
| 30 Jan 2024 | 116.38 | 117.42 | 114.76 | 116.64 | 116.64 | 1,180,093 |
| 29 Jan 2024 | 115.00 | 115.96 | 114.22 | 115.96 | 115.96 | 578,550 |
| 26 Jan 2024 | 114.90 | 115.72 | 113.64 | 115.34 | 115.34 | 873,874 |
| 25 Jan 2024 | 115.64 | 115.82 | 113.54 | 114.84 | 114.84 | 1,232,015 |
| 24 Jan 2024 | 115.68 | 117.62 | 114.86 | 116.00 | 116.00 | 1,357,985 |
| 23 Jan 2024 | 108.30 | 115.12 | 108.30 | 113.78 | 113.78 | 2,157,491 |
| 22 Jan 2024 | 107.50 | 108.54 | 107.24 | 107.94 | 107.94 | 593,451 |
| 19 Jan 2024 | 108.06 | 108.78 | 106.44 | 106.88 | 106.88 | 865,872 |
| 18 Jan 2024 | 108.62 | 109.38 | 107.84 | 108.12 | 108.12 | 679,534 |
| 17 Jan 2024 | 109.94 | 110.02 | 107.90 | 108.68 | 108.68 | 1,288,695 |
| 16 Jan 2024 | 111.16 | 111.54 | 110.32 | 111.28 | 111.28 | 565,207 |
| 15 Jan 2024 | 112.18 | 112.40 | 110.60 | 111.48 | 111.48 | 551,095 |
| 12 Jan 2024 | 113.30 | 113.52 | 111.40 | 111.98 | 111.98 | 927,653 |
| 11 Jan 2024 | 113.98 | 115.72 | 113.04 | 113.24 | 113.24 | 870,883 |
| 10 Jan 2024 | 113.30 | 114.62 | 113.22 | 113.38 | 113.38 | 526,651 |
| 09 Jan 2024 | 114.20 | 114.20 | 112.40 | 113.34 | 113.34 | 547,752 |
| 08 Jan 2024 | 112.50 | 114.00 | 112.12 | 114.00 | 114.00 | 501,701 |
| 05 Jan 2024 | 111.96 | 113.96 | 111.38 | 113.26 | 113.26 | 837,882 |
| 04 Jan 2024 | 111.42 | 113.12 | 111.02 | 112.32 | 112.32 | 927,093 |
| 03 Jan 2024 | 112.86 | 113.66 | 110.26 | 110.86 | 110.86 | 1,420,899 |
| 02 Jan 2024 | 112.32 | 114.56 | 111.78 | 112.88 | 112.88 | 1,107,764 |
| 29 Dec 2023 | 112.06 | 112.24 | 111.56 | 111.80 | 111.80 | 419,018 |
| 28 Dec 2023 | 112.62 | 112.98 | 111.74 | 112.16 | 112.16 | 526,457 |
| 27 Dec 2023 | 112.36 | 112.84 | 111.74 | 112.80 | 112.80 | 633,438 |
| 22 Dec 2023 | 112.26 | 113.32 | 112.20 | 112.56 | 112.56 | 506,921 |
| 21 Dec 2023 | 112.20 | 112.46 | 111.34 | 112.46 | 112.46 | 989,675 |
| 20 Dec 2023 | 114.30 | 115.32 | 113.46 | 113.72 | 113.72 | 833,095 |
| 19 Dec 2023 | 114.22 | 115.62 | 113.84 | 114.16 | 114.16 | 859,784 |
| 18 Dec 2023 | 115.10 | 115.40 | 113.76 | 114.80 | 114.80 | 809,936 |
| 15 Dec 2023 | 116.42 | 118.22 | 115.50 | 115.96 | 115.96 | 2,253,548 |
| 14 Dec 2023 | 116.50 | 117.20 | 114.48 | 115.74 | 115.74 | 1,517,842 |
| 13 Dec 2023 | 115.36 | 115.94 | 114.28 | 114.28 | 114.28 | 1,050,451 |
| 12 Dec 2023 | 116.40 | 116.68 | 115.04 | 115.04 | 115.04 | 919,885 |
| 11 Dec 2023 | 115.02 | 116.06 | 114.40 | 115.66 | 115.66 | 842,023 |
| 08 Dec 2023 | 113.00 | 115.32 | 112.70 | 114.86 | 114.86 | 1,028,385 |
| 07 Dec 2023 | 113.74 | 113.92 | 112.52 | 113.54 | 113.54 | 927,492 |
| 06 Dec 2023 | 110.42 | 114.58 | 109.84 | 114.38 | 114.38 | 2,458,449 |
| 05 Dec 2023 | 107.36 | 108.56 | 107.04 | 108.56 | 108.56 | 693,975 |
| 04 Dec 2023 | 106.92 | 108.16 | 106.68 | 107.80 | 107.80 | 810,052 |
| 01 Dec 2023 | 107.20 | 107.20 | 105.80 | 107.02 | 107.02 | 561,241 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.