Singapore markets closed

Volkswagen AG (VOW3.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
104.50-1.25 (-1.18%)
At close: 05:42PM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024105.65106.25104.05104.50104.501,171,302
13 Jun 2024108.75108.80105.05105.75105.751,993,793
12 Jun 2024110.70110.90108.35109.55109.551,535,717
11 Jun 2024112.35112.35110.55111.20111.20769,018
10 Jun 2024112.05112.35110.55112.35112.35712,395
07 Jun 2024113.15113.40111.65112.60112.60700,045
06 Jun 2024114.10114.60113.10113.45113.45630,728
05 Jun 2024114.60115.20113.70114.10114.10643,055
04 Jun 2024114.75114.90112.85114.10114.101,217,271
03 Jun 2024115.60116.35114.30114.95114.95859,981
31 May 2024114.50115.00113.50115.00115.001,532,381
30 May 2024112.50115.85112.20114.50114.501,451,042
30 May 20249.06 Dividend
29 May 2024122.55123.60120.40120.80111.741,995,942
28 May 2024121.10123.95120.50123.30114.051,972,844
27 May 2024119.50121.15119.05120.40111.371,057,607
24 May 2024117.40118.95117.25118.45109.57660,998
23 May 2024118.85119.85117.70118.00109.15944,447
22 May 2024118.10118.80116.80118.40109.521,304,974
21 May 2024118.70119.60118.30119.15110.21880,392
20 May 2024119.50120.45118.90119.20110.26736,453
17 May 2024120.35121.10119.85120.40111.37816,618
16 May 2024120.55121.10119.65120.35111.32920,763
15 May 2024122.25122.75120.55121.20112.11889,196
14 May 2024119.20122.70119.10121.85112.711,277,713
13 May 2024117.40119.45117.20118.75109.841,186,467
10 May 2024117.60117.90116.65116.95108.181,037,955
09 May 2024117.20118.05117.20117.40108.60625,003
08 May 2024118.00118.10116.55117.20108.41990,554
07 May 2024117.35118.45117.30118.05109.20768,187
06 May 2024116.25118.00116.20116.95108.18744,741
03 May 2024115.35117.20114.85115.50106.84873,516
02 May 2024115.55115.85113.90114.35105.771,237,453
30 Apr 2024119.10119.40114.20115.15106.512,992,713
29 Apr 2024120.50121.35120.20120.75111.69807,919
26 Apr 2024119.40120.70119.25120.10111.09814,483
25 Apr 2024120.10120.15117.50118.80109.891,084,519
24 Apr 2024121.40121.60119.75120.10111.09820,001
23 Apr 2024121.85122.05120.15121.35112.25947,265
22 Apr 2024121.75121.90119.70121.30112.20903,134
19 Apr 2024120.50121.55119.80121.20112.11823,393
18 Apr 2024121.85123.20120.95121.95112.80712,440
17 Apr 2024120.00121.60119.60121.05111.97741,363
16 Apr 2024122.20122.65120.05120.65111.601,388,595
15 Apr 2024123.80125.60123.30123.30114.05878,716
12 Apr 2024123.90125.80123.05123.70114.421,074,876
11 Apr 2024124.00125.05122.30123.00113.781,011,034
10 Apr 2024126.05126.75123.30124.00114.701,074,432
09 Apr 2024125.60126.10124.30124.75115.39874,640
08 Apr 2024127.00127.95126.10126.10116.64884,650
05 Apr 2024126.45127.85125.60126.40116.921,299,458
04 Apr 2024125.30128.60124.80128.50118.861,500,099
03 Apr 2024123.00125.95122.70125.45116.041,466,950
02 Apr 2024122.20123.90121.80122.70113.501,056,617
28 Mar 2024121.80123.30121.80122.84113.63935,288
27 Mar 2024120.96122.04120.10121.76112.63735,499
26 Mar 2024119.44121.92119.16121.26112.171,044,835
25 Mar 2024118.02119.46118.02119.38110.43619,947
22 Mar 2024117.22118.08116.76118.08109.22659,012
21 Mar 2024118.70119.36116.94117.78108.95941,663
20 Mar 2024117.00117.54116.14117.54108.72722,534
19 Mar 2024115.94117.54115.34117.28108.481,197,626
18 Mar 2024114.60115.78114.30115.42106.76864,714
15 Mar 2024113.34114.98113.30113.78105.253,531,579
14 Mar 2024114.22114.78112.28112.94104.472,644,404
13 Mar 2024121.60121.62113.76113.76105.233,305,590
12 Mar 2024117.22121.46115.66120.88111.811,850,951
11 Mar 2024116.14117.44115.82117.22108.43779,803
08 Mar 2024116.24117.32115.14116.50107.76635,989
07 Mar 2024116.30116.80114.72116.54107.801,284,544
06 Mar 2024119.16119.74116.42116.78108.021,392,273
05 Mar 2024120.12120.22117.96119.16110.221,144,506
04 Mar 2024119.72121.26119.50120.68111.63966,402
01 Mar 2024126.00128.18116.38119.16110.223,005,953
29 Feb 2024125.94126.50124.84125.34115.941,659,064
28 Feb 2024123.86125.88123.60125.88116.441,030,279
27 Feb 2024122.88124.46122.36124.08114.77680,794
26 Feb 2024123.76123.90122.36123.02113.79521,656
23 Feb 2024122.30124.02122.30124.00114.701,230,615
22 Feb 2024120.50123.52119.82122.40113.221,749,921
21 Feb 2024118.16120.36118.02119.58110.61879,491
20 Feb 2024120.00120.38117.46118.08109.22800,947
19 Feb 2024119.72120.10119.24119.98110.98520,569
16 Feb 2024119.80120.82119.54119.66110.69882,295
15 Feb 2024118.50119.72118.14119.18110.24873,677
14 Feb 2024118.00118.82117.10117.78108.95752,873
13 Feb 2024119.78120.78118.12118.62109.72732,571
12 Feb 2024118.50120.30118.24119.76110.78617,449
09 Feb 2024119.32120.04118.44118.58109.69613,599
08 Feb 2024118.08119.02117.52118.74109.83754,021
07 Feb 2024118.18119.88117.72117.72108.89717,594
06 Feb 2024119.68119.84116.56118.04109.19998,873
05 Feb 2024120.14120.26118.48119.08110.15646,264
02 Feb 2024119.16120.98119.08119.80110.821,058,198
01 Feb 2024119.66120.36117.96118.18109.321,095,909
31 Jan 2024116.74120.68116.32119.84110.852,292,296
30 Jan 2024116.38117.42114.76116.64107.891,180,093
29 Jan 2024115.00115.96114.22115.96107.26578,550
26 Jan 2024114.90115.72113.64115.34106.69873,874
25 Jan 2024115.64115.82113.54114.84106.231,232,015
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...