Australia markets close in 4 hours 53 minutes

Volkswagen AG (VOW3.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
118.70-1.45 (-1.21%)
At close: 07:23PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024119.80119.80118.00118.70118.70120
24 Apr 2024121.75121.75120.00120.15120.15214
23 Apr 2024121.95121.95121.50121.50121.5015
22 Apr 2024121.55122.00121.30121.30121.30260
19 Apr 2024119.80120.45119.80120.45120.4540
18 Apr 2024121.25122.05121.25122.05122.0569
17 Apr 2024120.50121.15120.30121.10121.10425
16 Apr 2024122.25122.25120.20120.35120.35174
15 Apr 2024123.85124.30123.10123.10123.10110
12 Apr 2024123.70124.20123.70123.70123.7019
11 Apr 2024123.95123.95123.40123.85123.85107
10 Apr 2024124.95126.35124.95126.35126.35250
09 Apr 2024126.05126.05124.65124.65124.6587
08 Apr 2024126.80127.50126.40126.40126.40257
05 Apr 2024126.50126.65126.25126.25126.25280
04 Apr 2024125.05128.30125.05126.30126.30449
03 Apr 2024122.30125.55122.30125.55125.55242
02 Apr 2024122.40122.80122.40122.80122.8035
28 Mar 2024121.56122.86121.56122.52122.52446
27 Mar 2024121.36121.50120.94121.50121.50408
26 Mar 2024119.34120.88119.34120.88120.88168
25 Mar 2024117.96118.66117.96118.66118.66325
22 Mar 2024117.74117.74117.48117.48117.4833
21 Mar 2024118.70118.70118.06118.06118.0620
20 Mar 2024117.08117.44117.08117.44117.4475
19 Mar 2024114.90117.58114.90117.58117.58155
18 Mar 2024114.32115.56114.32115.56115.56150
15 Mar 2024112.48114.66112.48114.66114.66450
14 Mar 2024114.42114.42112.76113.20113.20465
13 Mar 2024120.86120.86114.56114.96114.96541
12 Mar 2024117.74120.78117.74120.78120.78100
11 Mar 2024115.88117.18115.88117.12117.12188
08 Mar 2024116.48116.74116.48116.74116.7417
07 Mar 2024116.58116.78115.24116.60116.601,345
06 Mar 2024119.22119.22116.36117.30117.30275
05 Mar 2024120.10120.10119.02119.40119.4012
04 Mar 2024120.76120.86120.76120.86120.86250
01 Mar 2024125.38125.38117.90119.58119.5880
29 Feb 2024125.70125.84125.04125.16125.1664
28 Feb 2024123.96125.30123.96125.30125.30315
27 Feb 2024122.56123.62122.56123.62123.624
26 Feb 2024123.36123.36122.42122.80122.80175
23 Feb 2024122.46123.50122.46123.50123.50400
22 Feb 2024120.22122.84120.22122.84122.84910
21 Feb 2024118.16118.16118.16118.16118.16-
20 Feb 2024119.52119.52118.90118.90118.90180
19 Feb 2024119.22119.44119.22119.44119.44148
16 Feb 2024119.44120.20119.44120.20120.2058
15 Feb 2024118.06119.34118.06119.34119.3412
14 Feb 2024118.26118.26118.26118.26118.26165
13 Feb 2024119.30119.30119.30119.30119.301
12 Feb 2024118.38119.58118.30119.22119.2296
09 Feb 2024118.72118.82118.72118.82118.8220
08 Feb 2024117.90117.90117.90117.90117.90-
07 Feb 2024117.86119.10117.86119.10119.1070
06 Feb 2024119.00119.00119.00119.00119.00-
05 Feb 2024119.62119.62119.00119.00119.0023
02 Feb 2024119.36120.34119.36120.34120.3414
01 Feb 2024119.00119.48119.00119.30119.30174
31 Jan 2024116.18120.56116.18119.48119.48527
30 Jan 2024116.08116.26116.08116.26116.2654
29 Jan 2024114.82114.82114.82114.82114.827
26 Jan 2024114.22115.38114.22115.38115.3833
25 Jan 2024115.50115.50114.60114.60114.6024
24 Jan 2024114.30116.40114.30116.40116.40430
23 Jan 2024108.00109.42108.00109.42109.4250
22 Jan 2024107.42107.50107.42107.50107.50636
19 Jan 2024108.28108.28108.28108.28108.28-
18 Jan 2024109.08109.08108.12108.42108.42346
17 Jan 2024110.08110.08108.44108.44108.44205
16 Jan 2024110.82110.82110.82110.82110.82-
15 Jan 2024112.40112.40111.90111.90111.90100
12 Jan 2024114.24114.24114.24114.24114.24130
11 Jan 2024114.00114.36113.58113.68113.68335
10 Jan 2024112.90114.30112.90113.56113.56250
09 Jan 2024114.52114.52112.96112.96112.96110
08 Jan 2024113.26113.26113.26113.26113.262
05 Jan 2024112.28113.64111.78113.08113.08434
04 Jan 2024110.90110.90110.90110.90110.90-
03 Jan 2024112.42113.14110.54110.72110.72613
02 Jan 2024112.08113.14111.80113.14113.14159
29 Dec 2023112.12112.12111.74111.74111.74-
28 Dec 2023112.80112.80112.16112.26112.2683
27 Dec 2023112.50112.50111.98112.32112.3279
22 Dec 2023112.16112.84112.16112.72112.7285
21 Dec 2023112.86112.86111.88111.88111.8815
20 Dec 2023114.12115.06113.60113.60113.601,008
19 Dec 2023114.72114.72114.26114.34114.3440
18 Dec 2023115.48115.92114.60114.60114.60275
15 Dec 2023115.62117.74115.62115.92115.9266
14 Dec 2023115.38116.10115.38115.46115.46185
13 Dec 2023114.70115.48114.70115.00115.00209
12 Dec 2023115.62116.50115.62116.22116.2254
11 Dec 2023114.86115.48114.86115.48115.48300
08 Dec 2023113.20114.82113.20114.66114.66612
07 Dec 2023113.54113.78113.16113.42113.42135
06 Dec 2023108.60114.08108.60114.08114.08142
05 Dec 2023107.50107.50107.50107.50107.50-
04 Dec 2023107.36107.36107.36107.36107.3610
01 Dec 2023106.62106.62106.62106.62106.62-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...