Australia markets closed

Volkswagen AG (VOW3.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
124.24+1.06 (+0.86%)
As of 12:40PM CET. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 2023123.36124.54123.00124.24124.24253,918
21 Mar 2023121.24124.08121.18123.18123.181,075,058
20 Mar 2023120.20120.46116.48120.24120.241,411,845
17 Mar 2023122.00122.72119.02120.44120.443,555,214
16 Mar 2023125.56125.74120.12122.52122.522,056,988
15 Mar 2023129.40129.88122.54123.18123.182,568,113
14 Mar 2023128.70128.80125.50128.40128.402,235,326
13 Mar 2023134.70134.88128.76130.46130.461,872,646
10 Mar 2023133.92135.10132.22135.10135.101,168,787
09 Mar 2023140.24140.54136.64137.20137.201,144,051
08 Mar 2023138.76141.06138.70140.06140.06890,326
07 Mar 2023139.32141.04138.38138.80138.80738,584
06 Mar 2023142.20143.08139.02139.68139.681,807,270
03 Mar 2023127.82143.20127.68142.20142.204,372,767
02 Mar 2023128.00128.66126.34128.62128.62921,369
01 Mar 2023130.10131.16128.00128.50128.50921,144
28 Feb 2023129.00129.70127.38129.16129.16933,181
27 Feb 2023128.32130.06128.32129.34129.34581,890
24 Feb 2023132.56132.76127.80127.80127.801,743,109
23 Feb 2023131.76133.14131.38131.90131.90798,895
22 Feb 2023130.80131.78129.04131.20131.20816,015
21 Feb 2023132.50132.54130.34131.08131.08845,515
20 Feb 2023132.46133.02131.96132.70132.70611,878
17 Feb 2023130.30131.56129.58131.22131.221,054,391
16 Feb 2023131.98132.20129.84130.98130.98923,758
15 Feb 2023130.60131.66130.08130.98130.98563,530
14 Feb 2023129.16131.06128.52130.20130.20840,804
13 Feb 2023128.76129.24128.18128.38128.38490,935
10 Feb 2023130.00130.48127.80128.60128.60969,113
09 Feb 2023129.60131.72129.46130.26130.26935,853
08 Feb 2023130.50131.20127.70129.30129.301,259,412
07 Feb 2023131.32132.18130.26131.26131.26786,431
06 Feb 2023131.20132.24129.34130.34130.34708,628
03 Feb 2023132.00133.78131.18131.94131.941,171,379
02 Feb 2023129.00133.88128.50133.30133.301,728,308
01 Feb 2023127.20128.84126.70128.42128.42902,010
31 Jan 2023126.00126.98124.88126.94126.94860,562
30 Jan 2023126.20128.20125.12126.26126.261,087,960
27 Jan 2023125.00125.00125.00125.00125.00-
26 Jan 2023125.06125.26124.36125.00125.00758,255
25 Jan 2023123.76124.82122.84124.10124.10814,333
24 Jan 2023125.44125.68122.92123.80123.801,233,427
23 Jan 2023125.40125.76124.12125.16125.16756,741
20 Jan 2023124.42124.42122.70124.26124.261,283,760
19 Jan 2023124.06124.94122.34123.14123.141,132,216
18 Jan 2023125.50126.00124.44125.20125.20784,868
17 Jan 2023126.00126.54123.16125.24125.241,452,762
16 Jan 2023125.72126.24124.74125.72125.72857,558
13 Jan 2023127.82127.82123.76125.10125.102,377,610
12 Jan 2023128.32129.22127.58128.72128.721,168,055
11 Jan 2023127.80128.56127.08127.78127.781,014,307
10 Jan 2023127.50128.20126.34127.28127.281,011,636
09 Jan 2023129.62129.70126.74128.02128.021,020,922
06 Jan 2023127.42128.30124.14128.16128.16951,945
05 Jan 2023126.00128.26125.78127.12127.121,123,776
04 Jan 2023122.56126.34122.00125.88125.881,302,364
03 Jan 2023120.04123.28120.04122.06122.06898,911
02 Jan 2023117.20120.86117.20120.04120.04959,150
30 Dec 2022116.04116.54115.46116.42116.42365,926
29 Dec 2022114.96116.90114.30116.14116.14645,867
28 Dec 2022115.88116.10114.54114.96114.96751,895
27 Dec 2022117.06117.20115.62115.86115.86523,550
23 Dec 2022115.04116.84113.90115.66115.66963,065
22 Dec 2022120.18120.34112.84114.88114.882,215,964
21 Dec 2022119.82120.92119.06119.78119.781,078,014
20 Dec 2022121.50122.50119.14119.22119.221,637,275
19 Dec 2022121.10125.58121.00121.98121.982,519,851
19 Dec 202219.06 Dividend
16 Dec 2022133.76136.54133.38136.54117.484,119,125
15 Dec 2022136.44138.40133.02133.56114.921,946,162
14 Dec 2022137.16138.32135.92137.76118.531,117,850
13 Dec 2022136.24139.98135.64137.78118.551,408,240
12 Dec 2022137.20137.38135.20136.12117.121,111,445
09 Dec 2022137.00138.46135.22137.24118.081,229,440
08 Dec 2022136.10137.56135.24136.60117.531,154,909
07 Dec 2022139.18140.94137.60137.60118.391,048,041
06 Dec 2022140.88141.94138.70139.80120.28905,360
05 Dec 2022140.00141.62139.54140.84121.181,066,281
02 Dec 2022138.38140.16137.34139.02119.61945,911
01 Dec 2022141.22141.86138.48139.38119.92822,371
30 Nov 2022138.60140.60138.52139.90120.371,515,956
29 Nov 2022135.86138.18134.80137.84118.60827,514
28 Nov 2022135.80136.28134.82135.24116.36864,492
25 Nov 2022137.28137.28135.78136.56117.50844,322
24 Nov 2022137.78138.20137.00137.00117.88840,947
23 Nov 2022140.20140.44136.16137.14118.001,025,402
22 Nov 2022139.00140.36138.16139.76120.25747,163
21 Nov 2022141.02141.10139.20139.64120.15627,606
18 Nov 2022140.06142.62139.34141.86122.061,155,420
17 Nov 2022138.12139.62136.86138.60119.25886,739
16 Nov 2022142.96143.22136.04137.40118.221,562,330
15 Nov 2022144.00144.98142.24143.40123.381,014,477
14 Nov 2022143.90144.86142.22143.44123.42984,648
11 Nov 2022140.92144.40140.48142.68122.761,527,622
10 Nov 2022134.46139.40134.04139.00119.601,395,137
09 Nov 2022135.60136.58133.98135.26116.38762,043
08 Nov 2022137.36138.38135.38136.34117.31957,613
07 Nov 2022133.02137.58132.80136.36117.331,081,547
04 Nov 2022128.52134.44128.52133.08114.501,692,303
03 Nov 2022129.62129.76126.86127.92110.061,125,988
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...