Australia markets open in 9 hours 45 minutes

Volkswagen AG (VOW.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
108.20+1.70 (+1.60%)
As of 01:44PM CEST. Market open.
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 July 2024107.25108.20107.25108.20108.2048
03 July 2024106.20106.50106.20106.50106.50-
02 July 2024106.05106.05105.40105.40105.40-
01 July 2024107.10107.10106.40106.40106.40-
28 June 2024105.35105.40104.65105.40105.401
27 June 2024104.80104.80104.15104.15104.1550
26 June 2024105.50105.50104.50104.50104.5040
25 June 2024107.15107.15106.50106.50106.50-
24 June 2024106.15107.50106.15107.50107.50-
21 June 2024105.55107.50105.55107.50107.50-
20 June 2024105.10106.00105.10105.80105.8060
19 June 2024104.85105.50104.85105.50105.50-
18 June 2024106.45106.45105.40105.40105.4050
17 June 2024105.30105.35104.50105.35105.3545
14 June 2024106.15106.35104.60104.60104.60145
13 June 2024106.95106.95105.65105.65105.65226
12 June 2024110.25110.85108.15109.55109.5581
11 June 2024112.30112.30111.20111.20111.20-
10 June 2024112.00112.45112.00112.45112.4511
07 June 2024113.30113.30113.30113.30113.30-
06 June 2024114.00114.00114.00114.00114.00-
05 June 2024114.90114.90113.95114.25114.2535
04 June 2024114.50114.50112.40114.10114.10160
03 June 2024115.60116.60114.95114.95114.95172
31 May 2024114.85115.25114.85115.10115.105
30 May 2024112.95114.30112.25114.30114.3013
30 May 20249.06 Dividend
29 May 2024122.25124.00122.20124.00114.9440
28 May 2024121.70124.00121.70123.20114.2010
27 May 2024120.40120.85120.00120.85112.0270
24 May 2024118.75118.75118.75118.75110.07-
23 May 2024118.45122.55118.45122.55113.604
22 May 2024118.05118.35118.00118.35109.7040
21 May 2024119.10119.45119.10119.45110.72-
20 May 2024120.05120.05119.75119.75111.00-
17 May 2024120.90120.90120.55120.55111.74-
16 May 2024120.70120.70120.40120.40111.60-
15 May 2024123.20124.55121.25121.25112.39744
14 May 2024120.00122.10120.00122.10113.18500
13 May 2024117.35118.95117.35118.75110.0740
10 May 2024117.30117.50117.30117.50108.91-
09 May 2024118.45118.45117.50117.50108.91-
08 May 2024117.80117.80117.05117.05108.50333
07 May 2024117.55119.90117.55118.10109.47398
06 May 2024116.75117.85116.75116.85108.3123
03 May 2024115.40115.95115.40115.95107.4820
02 May 2024114.85115.25114.80115.25106.8339
30 Apr 2024119.60119.60119.60119.60110.8642
29 Apr 2024121.25121.45120.70120.70111.88102
26 Apr 2024119.45120.25119.45120.25111.46-
25 Apr 2024120.55120.55118.70118.70110.038
24 Apr 2024121.25121.25120.50120.50111.7010
23 Apr 2024121.65121.65121.50121.50112.62-
22 Apr 2024121.75121.75121.45121.45112.58-
19 Apr 2024120.60121.20120.60121.20112.34-
18 Apr 2024121.85121.90121.85121.90112.99-
17 Apr 2024120.40121.25120.40121.25112.39-
16 Apr 2024122.10122.10120.85120.85112.02-
15 Apr 2024123.65125.10123.65125.10115.96150
12 Apr 2024123.60123.60123.35123.35114.34-
11 Apr 2024124.10124.10122.30122.90113.92204
10 Apr 2024126.30126.30123.85123.85114.8070
09 Apr 2024124.75124.75124.75124.75115.64-
08 Apr 2024127.90129.60125.35126.05116.84497
05 Apr 2024126.95126.95126.35126.35117.12-
04 Apr 2024125.45128.05125.45128.05118.69-
03 Apr 2024123.20125.60123.20125.60116.42-
02 Apr 2024122.15122.90122.15122.90113.92-
28 Mar 2024122.10122.84122.10122.84113.86-
27 Mar 2024120.50120.50120.50120.50111.70-
26 Mar 2024119.72121.24119.72121.24112.38-
25 Mar 2024118.70121.46118.70121.46112.59329
22 Mar 2024117.10118.14117.10118.14109.51-
21 Mar 2024118.70118.70117.76117.76109.16-
20 Mar 2024116.96116.96116.96116.96108.41-
19 Mar 2024115.66117.30115.66117.30108.73-
18 Mar 2024114.82115.44114.82115.44107.01-
15 Mar 2024114.14114.26113.88113.88105.56100
14 Mar 2024112.96112.96112.72112.72104.4820
13 Mar 2024121.00121.00121.00121.00112.16-
12 Mar 2024116.22121.00116.22121.00112.16-
11 Mar 2024116.56117.00116.56117.00108.4518
08 Mar 2024115.90116.52115.90116.52108.01-
07 Mar 2024116.48116.48116.00116.44107.9371
06 Mar 2024118.84119.08116.62116.62108.1053
05 Mar 2024120.14120.14118.40119.32110.6030
04 Mar 2024119.64121.08119.64120.56111.7522
01 Mar 2024125.78125.78119.14119.38110.66110
29 Feb 2024125.90125.90125.38125.38116.225
28 Feb 2024123.86125.76123.86125.76116.5790
27 Feb 2024122.68122.68122.50122.50113.55-
26 Feb 2024123.50123.50122.30123.14114.1485
23 Feb 2024122.78123.80122.78123.80114.7515
22 Feb 2024119.50122.44119.50122.44113.4947
21 Feb 2024118.84119.54118.84119.54110.81-
20 Feb 2024120.18120.18118.04118.04109.42-
19 Feb 2024119.54120.18119.50119.72110.974,907
16 Feb 2024119.86122.14119.56119.56110.82144
15 Feb 2024118.40118.40118.40118.40109.75-
14 Feb 2024117.54117.78117.54117.78109.17-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...