Singapore markets close in 7 hours 27 minutes
Straits Times Index
3,294.03 +28.08 (+0.86%) Nikkei
38,591.49 +517.51 (+1.36%) Hang Seng
18,537.81 0.00 (0.00%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,806.93 +1,355.88 (+2.21%) CMC Crypto 200
1,348.87 +48.77 (+3.75%)
Volkswagen AG (VOWA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 05:20PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 70 |
| 08 May 2024 | 13.60 | 13.60 | 13.20 | 13.40 | 13.40 | - |
| 07 May 2024 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | - |
| 06 May 2024 | 13.30 | 13.50 | 13.30 | 13.40 | 13.40 | - |
| 03 May 2024 | 13.20 | 13.30 | 13.20 | 13.20 | 13.20 | - |
| 02 May 2024 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | - |
| 30 Apr 2024 | 13.90 | 13.90 | 13.20 | 13.30 | 13.30 | - |
| 29 Apr 2024 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | - |
| 26 Apr 2024 | 13.70 | 13.90 | 13.70 | 13.80 | 13.80 | - |
| 25 Apr 2024 | 13.80 | 13.90 | 13.60 | 13.60 | 13.60 | - |
| 24 Apr 2024 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | - |
| 23 Apr 2024 | 14.00 | 14.00 | 13.80 | 14.00 | 14.00 | - |
| 22 Apr 2024 | 14.10 | 14.10 | 13.80 | 13.90 | 13.90 | - |
| 19 Apr 2024 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | - |
| 18 Apr 2024 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | - |
| 17 Apr 2024 | 14.10 | 14.10 | 13.90 | 14.00 | 14.00 | - |
| 16 Apr 2024 | 14.40 | 14.40 | 14.00 | 14.10 | 14.10 | - |
| 15 Apr 2024 | 14.50 | 14.70 | 14.40 | 14.40 | 14.40 | - |
| 12 Apr 2024 | 14.70 | 14.80 | 14.40 | 14.40 | 14.40 | - |
| 11 Apr 2024 | 14.60 | 14.80 | 14.60 | 14.60 | 14.60 | - |
| 10 Apr 2024 | 14.80 | 15.00 | 14.60 | 14.60 | 14.60 | - |
| 09 Apr 2024 | 14.80 | 15.10 | 14.80 | 15.00 | 15.00 | - |
| 08 Apr 2024 | 14.90 | 15.30 | 14.80 | 14.90 | 14.90 | - |
| 05 Apr 2024 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | - |
| 04 Apr 2024 | 14.60 | 15.10 | 14.60 | 14.90 | 14.90 | - |
| 03 Apr 2024 | 14.30 | 14.60 | 14.20 | 14.60 | 14.60 | - |
| 02 Apr 2024 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | - |
| 28 Mar 2024 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | - |
| 27 Mar 2024 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | - |
| 26 Mar 2024 | 13.90 | 14.00 | 13.80 | 13.90 | 13.90 | - |
| 25 Mar 2024 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | - |
| 22 Mar 2024 | 13.70 | 13.70 | 13.60 | 13.70 | 13.70 | - |
| 21 Mar 2024 | 13.90 | 13.90 | 13.60 | 13.60 | 13.60 | - |
| 20 Mar 2024 | 13.70 | 13.70 | 13.60 | 13.70 | 13.70 | - |
| 19 Mar 2024 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | - |
| 18 Mar 2024 | 13.30 | 13.50 | 13.20 | 13.50 | 13.50 | - |
| 15 Mar 2024 | 13.00 | 13.30 | 13.00 | 13.10 | 13.10 | - |
| 14 Mar 2024 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | - |
| 13 Mar 2024 | 13.90 | 13.90 | 13.20 | 13.20 | 13.20 | - |
| 12 Mar 2024 | 13.50 | 13.70 | 13.30 | 13.70 | 13.70 | - |
| 11 Mar 2024 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | - |
| 08 Mar 2024 | 13.40 | 13.50 | 13.30 | 13.30 | 13.30 | - |
| 07 Mar 2024 | 13.50 | 13.50 | 13.30 | 13.40 | 13.40 | - |
| 06 Mar 2024 | 13.80 | 13.80 | 13.50 | 13.60 | 13.60 | - |
| 05 Mar 2024 | 14.10 | 14.10 | 13.70 | 13.80 | 13.80 | - |
| 04 Mar 2024 | 13.90 | 14.20 | 13.90 | 14.10 | 14.10 | - |
| 01 Mar 2024 | 14.50 | 14.70 | 13.80 | 13.90 | 13.90 | - |
| 29 Feb 2024 | 14.40 | 14.50 | 14.40 | 14.40 | 14.40 | - |
| 28 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 27 Feb 2024 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | - |
| 26 Feb 2024 | 14.10 | 14.10 | 13.80 | 14.00 | 14.00 | - |
| 23 Feb 2024 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | - |
| 22 Feb 2024 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | - |
| 21 Feb 2024 | 13.40 | 13.60 | 13.40 | 13.50 | 13.50 | - |
| 20 Feb 2024 | 13.60 | 13.60 | 13.30 | 13.30 | 13.30 | - |
| 19 Feb 2024 | 13.40 | 13.70 | 13.40 | 13.60 | 13.60 | - |
| 16 Feb 2024 | 13.50 | 13.70 | 13.40 | 13.40 | 13.40 | - |
| 15 Feb 2024 | 13.30 | 13.60 | 13.30 | 13.40 | 13.40 | - |
| 14 Feb 2024 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | - |
| 13 Feb 2024 | 13.60 | 13.60 | 13.30 | 13.30 | 13.30 | - |
| 12 Feb 2024 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | - |
| 09 Feb 2024 | 13.30 | 13.40 | 13.30 | 13.30 | 13.30 | - |
| 08 Feb 2024 | 13.10 | 13.30 | 13.10 | 13.20 | 13.20 | - |
| 07 Feb 2024 | 13.10 | 13.30 | 13.10 | 13.10 | 13.10 | - |
| 06 Feb 2024 | 13.10 | 13.20 | 13.00 | 13.00 | 13.00 | - |
| 05 Feb 2024 | 13.20 | 13.30 | 13.10 | 13.10 | 13.10 | - |
| 02 Feb 2024 | 13.10 | 13.40 | 13.10 | 13.10 | 13.10 | - |
| 01 Feb 2024 | 13.00 | 13.30 | 13.00 | 13.00 | 13.00 | - |
| 31 Jan 2024 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | - |
| 30 Jan 2024 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | - |
| 29 Jan 2024 | 12.70 | 12.70 | 12.50 | 12.70 | 12.70 | - |
| 26 Jan 2024 | 12.40 | 12.80 | 12.40 | 12.70 | 12.70 | - |
| 25 Jan 2024 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | - |
| 24 Jan 2024 | 12.60 | 12.90 | 12.60 | 12.70 | 12.70 | - |
| 23 Jan 2024 | 11.80 | 12.50 | 11.80 | 12.50 | 12.50 | - |
| 22 Jan 2024 | 11.70 | 11.80 | 11.60 | 11.60 | 11.60 | - |
| 19 Jan 2024 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | - |
| 18 Jan 2024 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | - |
| 17 Jan 2024 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | - |
| 16 Jan 2024 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | - |
| 15 Jan 2024 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | - |
| 12 Jan 2024 | 12.40 | 12.40 | 11.90 | 11.90 | 11.90 | - |
| 11 Jan 2024 | 12.20 | 12.60 | 12.20 | 12.30 | 12.30 | - |
| 10 Jan 2024 | 12.20 | 12.30 | 12.20 | 12.20 | 12.20 | - |
| 09 Jan 2024 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | - |
| 08 Jan 2024 | 12.00 | 12.10 | 11.90 | 12.10 | 12.10 | - |
| 05 Jan 2024 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | - |
| 04 Jan 2024 | 12.20 | 12.20 | 11.50 | 11.60 | 11.60 | 70 |
| 03 Jan 2024 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | - |
| 02 Jan 2024 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | - |
| 29 Dec 2023 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | - |
| 28 Dec 2023 | 11.90 | 11.90 | 11.60 | 11.60 | 11.60 | - |
| 27 Dec 2023 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | - |
| 22 Dec 2023 | 11.90 | 12.00 | 11.80 | 11.80 | 11.80 | - |
| 21 Dec 2023 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | - |
| 20 Dec 2023 | 12.30 | 12.40 | 12.10 | 12.10 | 12.10 | - |
| 19 Dec 2023 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | - |
| 18 Dec 2023 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | - |
| 15 Dec 2023 | 12.50 | 12.70 | 12.30 | 12.30 | 12.30 | 255 |
| 14 Dec 2023 | 12.50 | 12.60 | 12.40 | 12.40 | 12.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.