Australia markets closed

Volkswagen AG (VOW3.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
115.95+1.15 (+1.00%)
At close: 08:00PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024115.05116.45115.05115.95115.951,529
02 May 2024116.30116.30114.80114.80114.80327
30 Apr 2024120.00120.00115.50115.50115.50528
29 Apr 2024120.25121.10120.25121.10121.105
26 Apr 2024119.65120.35119.65120.35120.351
25 Apr 2024120.05120.05118.60118.90118.90410
24 Apr 2024122.05122.05120.90120.90120.9012
23 Apr 2024121.75121.75120.65120.65120.6520
22 Apr 2024122.35122.35120.15121.30121.30363
19 Apr 2024120.05120.45119.90120.20120.20220
18 Apr 2024121.45122.15121.45122.15122.15881
17 Apr 2024120.15121.30120.00121.30121.302,514
16 Apr 2024122.30122.30120.30120.40120.40388
15 Apr 2024123.55124.60123.55124.60124.6050
12 Apr 2024123.45124.70123.35123.35123.35176
11 Apr 2024124.45124.45122.65122.65122.6582
10 Apr 2024124.75126.25124.75125.00125.00570
09 Apr 2024126.00126.00124.30124.95124.95394
08 Apr 2024126.95127.75126.50126.50126.501,884
05 Apr 2024126.20126.20126.20126.20126.20-
04 Apr 2024125.05128.30125.05125.80125.80257
03 Apr 2024122.25125.55122.25125.20125.2069
02 Apr 2024122.90122.90122.60122.60122.6070
28 Mar 2024121.52122.74121.52122.68122.6845
27 Mar 2024121.54121.54120.90121.36121.3618
26 Mar 2024119.22121.26119.22121.26121.2617
25 Mar 2024118.02119.48118.02119.48119.48736
22 Mar 2024117.82118.12117.02118.12118.12311
21 Mar 2024118.54118.64117.98117.98117.9898
20 Mar 2024117.58117.74116.58117.74117.7461
19 Mar 2024115.02116.56115.02116.56116.56457
18 Mar 2024114.78115.68114.78115.68115.68121
15 Mar 2024112.52114.60112.52114.60114.60580
14 Mar 2024114.62114.62112.98112.98112.98552
13 Mar 2024120.82120.82114.64114.64114.64126
12 Mar 2024117.66121.02115.96121.02121.02139
11 Mar 2024116.08116.98116.08116.98116.9820
08 Mar 2024116.42116.52116.02116.02116.02598
07 Mar 2024116.62116.88115.92116.86116.8662
06 Mar 2024119.26119.26117.50117.50117.505
05 Mar 2024120.30120.58119.88119.88119.8860
04 Mar 2024120.46120.72120.10120.72120.72388
01 Mar 2024125.72126.56117.24119.74119.74679
29 Feb 2024125.40126.06125.40126.06126.065
28 Feb 2024123.82125.32123.82125.32125.3225
27 Feb 2024122.48122.48122.48122.48122.48-
26 Feb 2024123.24123.24122.68122.68122.6824
23 Feb 2024122.26123.74122.26123.74123.74240
22 Feb 2024120.04122.96120.04122.82122.82268
21 Feb 2024118.04119.86118.04119.86119.86100
20 Feb 2024119.38119.38117.72117.72117.7220
19 Feb 2024119.32119.58119.32119.58119.58182
16 Feb 2024119.20119.20119.20119.20119.20-
15 Feb 2024118.02119.02118.02119.02119.026
14 Feb 2024118.02118.32117.40117.40117.40324
13 Feb 2024119.98120.66118.50118.50118.50344
12 Feb 2024117.52117.52117.52117.52117.5223
09 Feb 2024118.76119.32118.54118.54118.54188
08 Feb 2024117.72118.82117.72118.82118.8220
07 Feb 2024117.74118.32117.74118.32118.3240
06 Feb 2024119.22119.22116.98117.88117.88285
05 Feb 2024120.02120.28118.60118.78118.78603
02 Feb 2024118.96120.80118.96120.30120.30611
01 Feb 2024119.08119.48118.32118.34118.34106
31 Jan 2024116.06120.24116.06119.78119.78347
30 Jan 2024115.92116.50115.22116.06116.06386
29 Jan 2024115.02115.02115.00115.00115.0020
26 Jan 2024114.02114.02114.02114.02114.02-
25 Jan 2024115.34115.34114.16114.20114.20116
24 Jan 2024114.44116.36114.44116.36116.36179
23 Jan 2024108.16114.18108.16114.18114.185
22 Jan 2024107.52108.14107.52108.14108.14160
19 Jan 2024108.50108.50106.64107.04107.04550
18 Jan 2024108.52109.26108.12108.52108.52218
17 Jan 2024110.46110.46108.20108.20108.2041
16 Jan 2024111.02111.18110.58111.12111.1272
15 Jan 2024112.32112.32111.00111.96111.96199
12 Jan 2024113.80113.80112.02112.02112.02630
11 Jan 2024114.02115.04114.02114.26114.263,132
10 Jan 2024113.02114.06113.02113.60113.60227
09 Jan 2024114.22114.22113.08113.14113.14118
08 Jan 2024113.38113.92112.86113.92113.92187
05 Jan 2024112.12112.30111.80112.28112.28144
04 Jan 2024110.40111.24110.40111.24111.244
03 Jan 2024112.52112.52110.78110.78110.7830
02 Jan 2024112.28112.66112.28112.66112.6612
29 Dec 2023112.02112.02111.72111.76111.7614
28 Dec 2023112.72112.72112.00112.00112.00120
27 Dec 2023112.52112.72111.86112.72112.72131
22 Dec 2023112.06112.92112.06112.84112.843,645
21 Dec 2023112.42112.42112.42112.42112.42-
20 Dec 2023114.22114.22112.68112.68112.6846
19 Dec 2023114.54114.58114.00114.00114.00313
18 Dec 2023115.62115.62114.54114.68114.68284
15 Dec 2023115.62117.78115.62115.68115.68240
14 Dec 2023115.36116.18115.14115.14115.1497
13 Dec 2023115.32115.70113.56113.56113.5679
12 Dec 2023115.44115.68115.44115.68115.6837
11 Dec 2023114.76115.58114.52115.58115.58220
08 Dec 2023113.42114.56113.42114.56114.5625
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...