Australia markets open in 7 hours 3 minutes

Volkswagen AG (VOW3.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
107.56+0.46 (+0.43%)
At close: 05:35PM CEST
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2023106.22108.00104.88107.56107.56684,168
03 Oct 2023108.30108.52106.94107.10107.10687,105
02 Oct 2023109.46110.28108.40109.00109.00597,856
29 Sept 2023108.96110.08108.32108.94108.94999,260
28 Sept 2023108.40108.96107.24108.76108.76637,211
27 Sept 2023109.62110.96107.10108.88108.881,114,804
26 Sept 2023113.04113.04110.20110.20110.201,124,876
25 Sept 2023113.90114.06112.20113.26113.26917,304
22 Sept 2023112.10114.84111.16114.48114.481,715,339
21 Sept 2023111.30112.16110.98111.62111.62733,331
20 Sept 2023109.52112.54109.50111.82111.821,128,243
19 Sept 2023109.20111.10108.88109.74109.741,352,344
18 Sept 2023109.50109.52107.02107.44107.44974,079
15 Sept 2023109.34110.50108.68109.80109.801,563,880
14 Sept 2023108.38108.88106.88108.64108.641,176,126
13 Sept 2023108.66113.16108.64109.06109.061,427,988
12 Sept 2023108.78109.84107.98109.00109.00950,199
11 Sept 2023107.74108.44107.38108.06108.06885,846
08 Sept 2023106.72107.20104.48107.06107.061,412,605
07 Sept 2023107.00108.10105.64105.76105.761,031,029
06 Sept 2023108.00108.54107.30107.50107.50888,122
05 Sept 2023107.56108.48106.44108.48108.481,175,479
04 Sept 2023108.60109.34107.96108.30108.30863,489
01 Sept 2023110.48110.60107.70108.32108.323,267,610
31 Aug 2023113.70113.96112.74113.04113.04884,339
30 Aug 2023114.16114.36113.26113.42113.42539,060
29 Aug 2023113.30114.00112.84113.72113.72671,752
28 Aug 2023112.82113.20112.14112.92112.92706,145
25 Aug 2023111.82112.30111.22112.10112.10675,721
24 Aug 2023114.26114.44112.06112.18112.18996,484
23 Aug 2023114.02114.60113.06113.74113.74983,592
22 Aug 2023115.12115.48114.42114.42114.42612,467
21 Aug 2023114.08115.26114.08114.40114.40707,216
18 Aug 2023113.98114.86113.10114.46114.46780,826
17 Aug 2023115.00115.46113.90114.70114.70740,700
16 Aug 2023115.50115.96115.10115.10115.10724,580
15 Aug 2023116.90117.14115.50115.74115.74742,683
14 Aug 2023116.78117.50115.66116.90116.90759,363
11 Aug 2023117.48118.78117.00117.00117.00860,512
10 Aug 2023117.84118.68117.28117.68117.68801,209
09 Aug 2023118.28118.98116.88116.88116.88995,143
08 Aug 2023117.92117.92115.22116.42116.421,332,594
07 Aug 2023------
04 Aug 2023119.44119.76117.94118.58118.58712,629
03 Aug 2023118.50118.98117.40118.84118.841,058,532
02 Aug 2023118.80119.92118.40119.06119.06996,744
01 Aug 2023120.66120.94118.90120.00120.001,198,884
31 July 2023121.26121.84120.56120.56120.56825,244
28 July 2023120.00121.44118.76121.28121.281,272,264
27 July 2023121.50121.58118.10120.96120.963,727,790
26 July 2023125.60126.14121.70123.50123.501,288,234
25 July 2023126.08126.24125.28125.28125.28432,137
24 July 2023124.62125.70124.16125.60125.60568,850
21 July 2023123.90125.10123.36124.92124.92712,217
20 July 2023123.50124.86123.28124.06124.06674,981
19 July 2023123.02123.90122.20123.76123.76596,337
18 July 2023122.14123.24121.82122.72122.72621,094
17 July 2023122.44122.82121.52122.06122.06656,897
14 July 2023123.64123.90122.00123.16123.16721,229
13 July 2023123.40124.88122.54123.90123.90837,240
12 July 2023123.30123.56122.34123.56123.56693,224
11 July 2023122.52123.06120.26122.74122.74751,299
10 July 2023122.16122.50120.38122.04122.04478,414
07 July 2023121.00122.40120.06122.36122.36621,622
06 July 2023123.08123.10120.46121.36121.361,023,389
05 July 2023122.90123.66122.08123.62123.62659,389
04 July 2023124.00124.16122.64123.52123.52358,922
03 July 2023123.94124.82123.48123.78123.78655,582
30 June 2023123.28123.60122.74122.94122.94811,331
29 June 2023122.72123.94122.22122.42122.42788,476
28 June 2023120.98122.42120.80121.72121.72828,957
27 June 2023123.00123.28119.04120.70120.701,617,634
26 June 2023122.52123.34121.08122.74122.74700,035
23 June 2023123.04123.20121.48122.36122.36767,830
22 June 2023123.84123.86121.90123.00123.001,097,968
21 June 2023126.58127.92124.62125.02125.021,190,808
20 June 2023127.50127.50125.14126.10126.101,084,320
19 June 2023128.30129.22127.34127.98127.98633,341
16 June 2023130.46130.48128.60129.02129.022,109,800
15 June 2023131.10131.38128.90130.08130.081,111,094
14 June 2023131.34133.42131.16131.74131.741,202,237
13 June 2023130.00131.36129.66130.84130.841,195,355
12 June 2023------
09 June 2023126.02126.74125.56126.28126.28567,826
08 June 2023124.70127.22124.20125.76125.761,620,140
07 June 2023123.90124.66122.32124.34124.34724,179
06 June 2023122.38124.20122.04124.04124.041,082,189
05 June 2023121.72122.54121.34122.54122.54808,944
02 June 2023119.08121.86118.94121.54121.541,443,204
01 June 2023------
31 May 2023118.20118.58116.02116.58116.583,211,416
30 May 2023120.02121.04118.72118.80118.80930,901
29 May 2023120.40121.06119.72120.24120.24343,415
26 May 2023118.82120.10118.04119.76119.76711,021
25 May 2023119.72119.80117.52118.14118.14635,347
24 May 2023120.52120.52118.82119.32119.32926,901
23 May 2023------
22 May 2023120.20121.00119.64120.52120.52506,576
19 May 2023120.80121.98120.04120.20120.201,164,541
18 May 2023118.24120.68118.16120.30120.301,347,543
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...