VOW.DE Historical Prices | VOLKSWAGEN Stock

STI

1.59%

Volkswagen AG (VOW.DE)

-XETRA

153.60 2.45(1.57%) 19 Jun 23:35 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
19 Jun 2013	156.05	156.50	153.60	153.60	88,400	153.60
18 Jun 2013	156.75	157.55	154.20	156.05	72,700	156.05
17 Jun 2013	155.40	158.50	155.40	156.75	68,000	156.75
14 Jun 2013	155.15	155.90	154.15	155.05	43,100	155.05
13 Jun 2013	152.05	153.75	151.65	153.25	66,300	153.25
12 Jun 2013	156.00	157.75	154.50	154.60	137,700	154.60
11 Jun 2013	163.55	163.75	158.50	159.50	87,900	159.50
10 Jun 2013	163.40	165.55	162.35	164.00	94,800	164.00
7 Jun 2013	158.90	163.05	156.80	162.15	70,500	162.15
6 Jun 2013	160.45	161.80	158.50	158.50	55,100	158.50
5 Jun 2013	160.80	162.10	160.00	160.90	68,400	160.90
4 Jun 2013	164.30	165.15	160.40	161.45	83,000	161.45
3 Jun 2013	164.40	165.95	162.10	162.70	80,900	162.70
31 May 2013	163.80	166.00	163.30	165.05	97,000	165.05
30 May 2013	162.00	164.90	161.85	164.40	49,700	164.40
29 May 2013	162.70	163.85	161.50	162.20	86,400	162.20
28 May 2013	163.85	165.00	162.35	163.10	118,300	163.10
27 May 2013	163.95	165.00	162.25	163.45	81,700	163.45
24 May 2013	163.90	165.55	162.65	164.00	125,200	164.00
23 May 2013	162.00	164.20	160.65	163.75	146,900	163.75
22 May 2013	166.10	169.35	165.45	168.50	115,700	168.50
21 May 2013	166.80	167.20	164.25	165.70	140,500	165.70
20 May 2013	161.00	168.45	160.80	168.05	202,000	168.05
17 May 2013	155.50	160.50	155.15	160.45	124,600	160.45
16 May 2013	154.55	155.45	153.55	155.45	81,100	155.45
15 May 2013	153.25	155.05	152.90	154.90	72,000	154.90
14 May 2013	150.75	153.15	149.10	152.95	112,200	152.95
13 May 2013	150.75	150.75	148.00	150.35	86,300	150.35
10 May 2013	152.35	153.55	150.05	150.40	67,200	150.40
9 May 2013	151.25	152.20	150.00	151.65	65,000	151.65
8 May 2013	149.95	152.15	149.95	150.70	142,300	150.70
7 May 2013	151.90	151.90	149.40	149.40	134,300	149.40
6 May 2013	151.60	152.10	150.25	150.55	67,800	150.55
3 May 2013	148.90	151.75	146.40	151.25	115,900	151.25
2 May 2013	147.50	147.50	144.50	146.15	123,500	146.15
1 May 2013	147.60	147.60	147.60	147.60	0	147.60
30 Apr 2013	147.05	148.80	146.75	147.60	104,900	147.60
29 Apr 2013	142.20	147.25	142.20	145.90	124,500	145.90
26 Apr 2013	144.00	145.05	141.25	142.20	125,400	142.20
Apr 26, 2013	2.57687 Dividend
25 Apr 2013	145.60	147.00	143.00	147.00	137,800	144.42
24 Apr 2013	141.75	145.75	140.20	145.20	149,400	142.65
23 Apr 2013	137.40	141.00	134.50	141.00	145,100	138.53
22 Apr 2013	137.70	138.10	135.10	137.15	136,300	134.75
19 Apr 2013	133.25	136.25	133.05	136.25	98,100	133.86
18 Apr 2013	135.10	135.25	131.30	132.60	147,000	130.28
17 Apr 2013	139.30	139.55	133.95	134.95	171,600	132.58
16 Apr 2013	137.70	140.40	137.20	139.45	103,700	137.01
15 Apr 2013	141.00	141.30	137.00	138.45	94,300	136.02
12 Apr 2013	144.25	145.60	139.40	140.40	142,200	137.94
11 Apr 2013	144.60	145.65	142.95	145.55	115,200	143.00
10 Apr 2013	143.80	145.55	143.35	143.90	110,900	141.38
9 Apr 2013	147.60	148.25	142.60	143.80	120,100	141.28
8 Apr 2013	146.00	147.45	144.95	147.15	69,800	144.57
5 Apr 2013	148.10	148.10	144.40	145.50	71,500	142.95
4 Apr 2013	148.40	149.80	146.90	147.35	60,200	144.77
3 Apr 2013	148.90	149.75	147.90	148.85	84,300	146.24
2 Apr 2013	148.05	149.20	147.55	148.15	74,400	145.55
1 Apr 2013	146.75	146.75	146.75	146.75	0	144.18
29 Mar 2013	146.75	146.75	146.75	146.75	0	144.18
28 Mar 2013	148.10	149.30	146.75	146.75	84,700	144.18
27 Mar 2013	149.35	149.60	145.75	147.90	65,500	145.31
26 Mar 2013	148.30	149.30	148.10	148.10	81,700	145.50
25 Mar 2013	151.00	151.45	147.60	147.85	87,600	145.26
22 Mar 2013	147.70	150.45	147.05	148.90	99,200	146.29
21 Mar 2013	147.95	148.50	145.35	147.75	141,300	145.16
20 Mar 2013	151.00	152.30	148.65	149.00	111,600	146.39
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in EUR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On VOW.DE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Volkswagen AG (VOW.DE)