Singapore markets open in 8 hours 52 minutes
Straits Times Index
3,338.94 -9.93 (-0.30%) S&P 500
5,259.28 -24.12 (-0.46%) Dow
38,499.08 -71.95 (-0.19%) Nasdaq
16,757.30 -71.37 (-0.42%) Bitcoin USD
70,496.03 +1,028.34 (+1.48%) CMC Crypto 200
1,467.87 +20.72 (+1.43%)
Volkswagen AG (VOWA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 25 |
| 03 Jun 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 31 May 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 31 May 2024 | 0.964476 Dividend | |||||
| 30 May 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.24 | - |
| 29 May 2024 | 14.00 | 14.20 | 14.00 | 14.20 | 13.24 | 25 |
| 28 May 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 12.96 | - |
| 27 May 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.86 | - |
| 24 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.58 | - |
| 23 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.58 | - |
| 22 May 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.68 | - |
| 21 May 2024 | 13.60 | 13.90 | 13.60 | 13.90 | 12.96 | 80 |
| 20 May 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 12.77 | - |
| 17 May 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 12.77 | - |
| 16 May 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 12.96 | - |
| 15 May 2024 | 14.00 | 14.10 | 14.00 | 14.10 | 13.14 | 610 |
| 14 May 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 12.77 | - |
| 13 May 2024 | 13.40 | 13.90 | 13.40 | 13.90 | 12.96 | 40 |
| 10 May 2024 | 13.40 | 13.40 | 13.30 | 13.30 | 12.40 | - |
| 09 May 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.30 | - |
| 08 May 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.49 | - |
| 07 May 2024 | 13.30 | 13.40 | 13.30 | 13.40 | 12.49 | 80 |
| 06 May 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.30 | - |
| 03 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.12 | - |
| 02 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.21 | - |
| 30 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 12.77 | - |
| 29 Apr 2024 | 13.80 | 14.10 | 13.80 | 14.10 | 13.14 | 3 |
| 26 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.58 | - |
| 25 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 12.77 | - |
| 24 Apr 2024 | 13.80 | 14.10 | 13.80 | 14.10 | 13.14 | 4 |
| 23 Apr 2024 | 13.80 | 13.80 | 13.70 | 13.70 | 12.77 | 56 |
| 22 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 12.96 | - |
| 19 Apr 2024 | 13.70 | 13.90 | 13.70 | 13.90 | 12.96 | - |
| 18 Apr 2024 | 13.90 | 14.40 | 13.90 | 14.40 | 13.42 | 55 |
| 17 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 12.96 | 2 |
| 16 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.24 | - |
| 15 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.33 | - |
| 12 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 13.42 | - |
| 11 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 13.42 | - |
| 10 Apr 2024 | 14.60 | 15.30 | 14.60 | 15.30 | 14.26 | 101 |
| 09 Apr 2024 | 14.60 | 14.90 | 14.60 | 14.90 | 13.89 | - |
| 08 Apr 2024 | 14.70 | 15.10 | 14.70 | 15.10 | 14.07 | 700 |
| 05 Apr 2024 | 14.70 | 14.70 | 14.60 | 14.60 | 13.61 | 20 |
| 04 Apr 2024 | 14.40 | 15.40 | 14.40 | 15.40 | 14.35 | 20 |
| 03 Apr 2024 | 14.00 | 14.50 | 14.00 | 14.50 | 13.52 | 238 |
| 02 Apr 2024 | 13.90 | 14.40 | 13.90 | 14.40 | 13.42 | 300 |
| 28 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.05 | - |
| 27 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.05 | - |
| 26 Mar 2024 | 13.70 | 13.70 | 13.60 | 13.70 | 12.77 | - |
| 25 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.58 | - |
| 22 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.58 | - |
| 21 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 12.77 | 75 |
| 20 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.58 | - |
| 19 Mar 2024 | 13.30 | 13.40 | 13.30 | 13.40 | 12.49 | - |
| 18 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.21 | - |
| 15 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 11.93 | - |
| 14 Mar 2024 | 13.10 | 13.10 | 12.90 | 12.90 | 12.02 | - |
| 13 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 12.77 | - |
| 12 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.40 | - |
| 11 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.21 | - |
| 08 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.30 | - |
| 07 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.40 | - |
| 06 Mar 2024 | 13.60 | 14.10 | 13.60 | 13.60 | 12.68 | 25 |
| 05 Mar 2024 | 13.90 | 13.90 | 13.60 | 13.60 | 12.68 | - |
| 04 Mar 2024 | 13.70 | 14.00 | 13.70 | 14.00 | 13.05 | - |
| 01 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.33 | - |
| 29 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.24 | - |
| 28 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.24 | - |
| 27 Feb 2024 | 13.80 | 14.50 | 13.80 | 14.50 | 13.52 | 10 |
| 26 Feb 2024 | 13.90 | 13.90 | 13.70 | 13.70 | 12.77 | - |
| 23 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.86 | - |
| 22 Feb 2024 | 13.50 | 13.60 | 13.50 | 13.60 | 12.68 | - |
| 21 Feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.30 | - |
| 20 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.49 | - |
| 19 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.40 | - |
| 16 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.49 | - |
| 15 Feb 2024 | 13.20 | 13.70 | 13.20 | 13.30 | 12.40 | 242 |
| 14 Feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.30 | 134 |
| 13 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.49 | - |
| 12 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.40 | - |
| 09 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.21 | - |
| 08 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.12 | - |
| 07 Feb 2024 | 12.90 | 13.50 | 12.90 | 13.50 | 12.58 | 5 |
| 06 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.12 | - |
| 05 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.12 | - |
| 02 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.12 | - |
| 01 Feb 2024 | 12.90 | 13.00 | 12.90 | 12.90 | 12.02 | 100 |
| 31 Jan 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 11.74 | - |
| 30 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 11.84 | - |
| 29 Jan 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 11.74 | - |
| 26 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.46 | - |
| 25 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.65 | - |
| 24 Jan 2024 | 12.40 | 12.70 | 12.40 | 12.70 | 11.84 | - |
| 23 Jan 2024 | 11.60 | 12.20 | 11.60 | 12.20 | 11.37 | - |
| 22 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 10.81 | - |
| 19 Jan 2024 | 11.50 | 11.70 | 11.30 | 11.70 | 10.91 | 50 |
| 18 Jan 2024 | 11.60 | 11.90 | 11.60 | 11.90 | 11.09 | 111 |
| 17 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 10.91 | - |
| 16 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 10.91 | - |
| 15 Jan 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.37 | - |
| *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.