Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Milan - Delayed Quote EUR

Volkswagen AG (1VOW3.MI)

Compare
87.68
-2.62
(-2.90%)
At close: April 4 at 5:35:23 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202588.3890.2284.5287.6887.6823,863
Apr 3, 202591.5294.0090.1890.3090.309,243
Apr 2, 202593.2894.3292.8494.3294.326,454
Apr 1, 202594.5295.4093.8094.5694.5611,086
Mar 31, 202595.8895.8892.7293.5693.5611,703
Mar 28, 202598.32100.0096.7096.9696.9615,418
Mar 27, 202597.0099.9696.6299.2299.2216,766
Mar 26, 2025103.20103.30100.90100.90100.905,658
Mar 25, 2025102.70102.95101.60102.15102.156,075
Mar 24, 2025102.70103.15101.30101.70101.709,169
Mar 21, 2025102.15103.20100.30101.50101.5014,147
Mar 20, 2025107.95107.95102.45102.80102.8017,209
Mar 19, 2025108.80109.35106.90107.20107.2012,518
Mar 18, 2025108.60110.45108.60109.60109.606,816
Mar 17, 2025108.15110.10108.05108.60108.606,885
Mar 14, 2025107.30109.70105.70107.55107.556,005
Mar 13, 2025109.95109.95106.45107.80107.808,948
Mar 12, 2025109.25110.00107.00109.90109.9010,542
Mar 11, 2025110.25114.10106.50107.10107.1032,470
Mar 10, 2025110.00111.00107.60110.00110.0016,798
Mar 7, 2025109.30109.70107.45108.25108.2514,206
Mar 6, 2025107.85110.00106.95109.30109.3016,825
Mar 5, 2025104.90108.20102.05105.40105.4022,623
Mar 4, 2025104.70105.00101.10101.95101.9516,547
Mar 3, 2025103.95109.95103.95108.00108.0019,565
Feb 28, 2025103.15106.35103.15104.45104.4511,644
Feb 27, 2025102.85104.90102.70103.95103.9511,602
Feb 26, 2025105.15106.40104.35106.05106.0510,972
Feb 25, 2025100.75105.90100.50105.10105.1013,183
Feb 24, 2025100.00101.7599.78101.75101.758,553
Feb 21, 202597.7698.8297.6498.7898.782,219
Feb 20, 202597.6898.4896.4697.4697.463,151
Feb 19, 2025101.00101.0097.5097.4497.448,815
Feb 18, 2025100.85100.9099.60100.20100.204,737
Feb 17, 2025100.10100.80100.05100.50100.508,307
Feb 14, 202598.98101.7098.80100.70100.7011,067
Feb 13, 202592.60100.6592.60100.00100.0012,733
Feb 12, 202593.7894.5093.3093.7893.785,219
Feb 11, 202594.1694.1692.5093.2893.284,598
Feb 10, 202593.3095.4893.3094.7494.743,465
Feb 7, 202595.8896.8893.5293.9293.9213,636
Feb 6, 202593.0096.5092.7896.5496.5410,671
Feb 5, 202594.5094.9891.8493.2693.2625,616
Feb 4, 202594.6495.5292.3694.9494.943,541
Feb 3, 202594.9294.9291.7094.1694.1619,001
Jan 31, 202597.9698.7297.5098.3898.385,228
Jan 30, 202597.6498.2497.1298.0898.082,706
Jan 29, 202598.5698.5697.3097.5897.583,283
Jan 28, 202598.3698.7897.1097.6897.6810,353
Jan 27, 202597.1299.0696.6698.1298.1211,864
Jan 24, 202596.1498.1496.1096.9096.908,792
Jan 23, 202595.2895.9694.6895.5895.5812,873
Jan 22, 202593.8494.6293.5893.9293.925,472
Jan 21, 202593.5694.3093.5094.2094.204,055
Jan 20, 202595.7095.7091.7095.1295.1215,773
Jan 17, 202592.0094.0091.8493.3293.327,021
Jan 16, 202594.0894.5092.5692.9892.988,742
Jan 15, 202592.1693.6091.9893.4893.486,024
Jan 14, 202591.9892.5491.5491.7891.784,530
Jan 13, 202590.7492.3690.5090.9490.9412,739
Jan 10, 202589.8692.0088.7090.4490.4410,966
Jan 9, 202589.0289.9488.0889.8689.864,653
Jan 8, 202589.3490.2288.4889.3289.329,941
Jan 7, 202591.0691.0688.9689.5489.543,324
Jan 6, 202588.0691.0087.9889.9089.9010,627
Jan 3, 202586.0087.3486.0086.6286.623,097
Jan 2, 202588.8089.2086.8287.3087.304,019
Dec 30, 202488.5089.7688.1089.2689.263,722
Dec 27, 202486.8888.8286.8888.2888.283,789
Dec 23, 202490.3690.3685.8086.6086.6012,688
Dec 20, 202486.8289.4686.2289.0089.007,799
Dec 19, 202486.8889.0086.8887.5087.507,449
Dec 18, 202487.5487.9686.8287.8687.863,455
Dec 17, 202486.0686.8285.8086.6686.663,733
Dec 16, 202487.6487.8685.1086.2086.207,541
Dec 13, 202487.1889.3287.0087.7287.7210,698
Dec 12, 202486.4086.9485.9886.8686.865,959
Dec 11, 202486.1886.6085.4286.2686.267,409
Dec 10, 202484.3486.0084.1086.0486.0413,779
Dec 9, 202484.9084.9083.7484.3484.345,986
Dec 6, 202483.5083.8882.0483.5083.506,031
Dec 5, 202481.0082.5080.9082.5082.5012,562
Dec 4, 202480.3882.6280.3281.5881.589,734
Dec 3, 202480.9880.9880.1280.3280.328,690
Dec 2, 202480.0281.7679.4080.5280.528,177
Nov 29, 202480.4280.6678.9280.4680.468,562
Nov 28, 202482.7082.7080.4080.6680.668,708
Nov 27, 202482.0082.0079.8680.2880.288,735
Nov 26, 202480.8880.9079.9080.4880.489,172
Nov 25, 202483.7083.7081.4882.4282.426,080
Nov 22, 202481.8082.0279.9881.4681.463,991
Nov 21, 202481.6681.9280.0281.2281.2220,199
Nov 20, 202483.4083.4081.8281.8281.823,892
Nov 19, 202483.9084.3081.8682.8482.844,670
Nov 18, 202484.3684.8683.1884.8484.845,912
Nov 15, 202482.8484.5282.8484.2084.207,942
Nov 14, 202484.0084.0081.5683.4483.445,954
Nov 13, 202485.0085.0080.6282.0082.0011,608
Nov 12, 202484.1684.8683.0083.0083.0011,125
Nov 11, 202487.0287.0282.8884.5684.565,931
Nov 8, 202486.1086.1083.5084.1284.1213,922
Nov 7, 202485.0087.6084.5086.1086.1012,964
Nov 6, 202487.4887.4882.4084.0084.0026,384
Nov 5, 202488.5488.9487.2087.8887.882,944
Nov 4, 202488.4089.7088.3488.4288.421,545
Nov 1, 202488.5488.9888.1488.2688.263,104
Oct 31, 202490.7690.7687.9088.1288.127,098
Oct 30, 202487.0291.1087.0290.1890.185,469
Oct 29, 202491.3891.6488.4689.9889.9814,013
Oct 28, 202493.4093.4090.6891.3891.386,529
Oct 25, 202492.3693.0691.7892.4692.463,933
Oct 24, 202492.4695.7892.2093.0493.048,164
Oct 23, 202492.0293.1891.3091.2891.288,131
Oct 22, 202491.1091.3890.7291.2491.247,282
Oct 21, 202491.4892.1091.0091.1091.102,342
Oct 18, 202491.2092.9491.1091.6691.6610,892
Oct 17, 202491.1091.6090.5090.6690.6615,038
Oct 16, 202491.5091.7690.6491.4891.483,832
Oct 15, 202492.2092.2291.1091.7291.723,386
Oct 14, 202492.9692.9691.6692.0692.063,798
Oct 11, 202493.0493.8891.9292.6092.604,806
Oct 10, 202493.3093.9092.9893.0493.041,922
Oct 9, 202492.3893.7092.2293.6293.623,766
Oct 8, 202492.7692.9891.9092.3892.385,530
Oct 7, 202494.3694.3693.5694.0694.062,062
Oct 4, 202491.8894.4291.7893.9693.965,223
Oct 3, 202492.1892.1891.0091.3091.304,220
Oct 2, 202492.6094.0292.2692.6692.667,282
Oct 1, 202495.5695.5692.8093.0893.086,052
Sep 30, 202497.0297.2094.1094.8494.8410,276
Sep 27, 202495.3898.1895.3897.0897.087,880
Sep 26, 202494.2095.6094.2095.0295.025,667
Sep 25, 202494.3094.8292.9093.1293.123,952
Sep 24, 202494.3695.2094.1294.4294.424,969
Sep 23, 202491.4292.5090.6092.4692.462,817
Sep 20, 202493.0295.3490.5890.7890.788,962
Sep 19, 202494.4695.6094.0494.1494.144,928
Sep 18, 202492.5693.0492.1692.7892.782,711
Sep 17, 202491.7293.2091.5092.4292.423,093
Sep 16, 202491.6091.8490.8491.3491.344,397
Sep 13, 202490.3693.0090.3692.6492.644,326
Sep 12, 202490.2890.6489.2089.7889.783,255
Sep 11, 202488.4490.0088.4488.6888.684,307
Sep 10, 202490.5291.0087.8088.6888.6812,084
Sep 9, 202492.0892.7491.1692.0092.003,877
Sep 6, 202494.0294.2091.5091.8091.809,928
Sep 5, 202494.2296.4894.2295.1295.129,632
Sep 3, 202497.7297.9495.8096.2896.284,541
Sep 2, 202496.0298.5895.1697.6297.627,806
Aug 30, 202496.4096.7895.9096.1096.104,486
Aug 29, 202496.3697.8095.8497.8097.805,122
Aug 28, 202496.9496.9496.2496.4296.422,805
Aug 27, 202496.9297.8096.3096.9296.923,893
Aug 26, 202497.2897.2896.6296.7696.762,311
Aug 23, 202496.7697.5096.7297.0097.004,368
Aug 22, 202496.3696.7696.1896.5096.501,512
Aug 21, 202496.0097.3296.0096.6496.641,702
Aug 20, 202496.4496.8495.4696.0496.042,815
Aug 19, 202496.1097.2296.1097.2297.223,499
Aug 16, 202494.4095.7694.4095.6095.606,991
Aug 14, 202493.2893.8492.8092.8292.823,523
Aug 13, 202493.2893.7292.5093.5093.503,724
Aug 12, 202495.3895.3893.2893.3293.322,104
Aug 9, 202494.8695.2093.9694.0294.024,553
Aug 8, 202494.4094.4093.3694.1494.142,301
Aug 7, 202497.7297.7293.7094.5894.586,918
Aug 6, 202496.9296.9292.6093.2093.204,933
Aug 5, 202494.6894.7892.2093.6093.6015,699
Aug 2, 202499.6699.6696.4898.5098.5017,030
Aug 1, 2024101.65102.2097.2497.9697.9619,703
Jul 31, 2024103.60104.05102.20102.70102.708,758
Jul 30, 2024104.75105.00103.80104.15104.153,859
Jul 29, 2024105.70105.70104.25104.80104.803,324
Jul 26, 2024103.60105.80103.00105.15105.152,676
Jul 25, 2024107.95107.95102.35104.40104.405,428
Jul 24, 2024105.00105.65104.90105.10105.104,071
Jul 23, 2024106.10106.55104.40105.35105.3511,318
Jul 22, 2024106.00107.05105.80106.80106.806,391
Jul 19, 2024106.80106.80105.30105.35105.357,582
Jul 18, 2024107.30108.50107.15107.65107.654,128
Jul 17, 2024106.40106.70105.70106.35106.355,723
Jul 16, 2024107.05107.30106.45106.90106.902,022
Jul 15, 2024109.35109.35107.75108.40108.40458
Jul 12, 2024107.50108.85107.50108.65108.652,192
Jul 11, 2024106.65107.65106.10107.40107.402,082
Jul 10, 2024107.25108.30104.25106.50106.507,380
Jul 9, 2024106.40107.10106.00106.50106.501,413
Jul 8, 2024106.80107.95106.45106.95106.951,710
Jul 5, 2024107.90108.40106.65106.90106.905,337
Jul 4, 2024107.05108.30107.05107.60107.603,344
Jul 3, 2024106.00107.25106.00107.15107.154,001
Jul 2, 2024106.40106.40104.50105.25105.255,128
Jul 1, 2024106.75107.25106.25106.85106.855,535
Jun 28, 2024103.45106.10103.45105.35105.353,152
Jun 27, 2024105.00105.15104.30104.30104.304,269
Jun 26, 2024109.95109.95103.40105.90105.907,527
Jun 25, 2024107.00107.50106.10107.50107.502,693
Jun 24, 2024105.80108.00105.70107.10107.105,525
Jun 21, 2024105.40105.85104.75105.05105.052,811
Jun 20, 2024105.40106.25104.95105.90105.903,386
Jun 19, 2024104.95105.40104.30105.40105.402,017
Jun 18, 2024106.05106.05104.90105.30105.302,804
Jun 17, 2024105.05105.50103.85105.25105.253,773
Jun 14, 2024105.65106.15104.10104.60104.606,198
Jun 13, 2024108.90108.90105.15105.50105.5019,113
Jun 12, 2024111.05111.05108.25110.20110.208,502
Jun 11, 2024112.30112.30110.55111.00111.007,285
Jun 10, 2024112.15112.35110.70112.15112.154,683
Jun 7, 2024113.30113.55111.70112.75112.7515,932
Jun 6, 2024114.00114.55113.15113.40113.403,641
Jun 5, 2024115.10115.10113.70114.05114.054,397
Jun 4, 2024114.50114.65112.90114.05114.056,963
Jun 3, 2024115.95116.20114.40114.80114.803,396
May 31, 2024114.80115.00113.50115.00115.007,597
May 30, 2024 9.06 Dividend
May 30, 2024112.70115.80112.25114.00114.0023,975
May 29, 2024122.30123.50120.40120.70111.6412,104
May 28, 2024121.05123.80120.55123.25114.0023,437
May 27, 2024119.55121.10119.10121.00111.924,410
May 24, 2024117.50119.00117.30119.00110.073,630
May 23, 2024118.80119.80117.95118.05109.192,353
May 22, 2024118.20118.75116.90118.45109.563,275
May 21, 2024118.40119.65118.35119.50110.533,329
May 20, 2024119.65120.35118.95119.30110.357,307
May 16, 2024120.50121.15119.80120.00110.993,885
May 15, 2024122.50122.70120.70121.00111.926,847
May 14, 2024120.05123.20119.60122.25113.0719,370
May 13, 2024117.50119.30117.50119.00110.074,304
May 10, 2024117.75118.00116.70116.95108.177,087
May 9, 2024117.60118.10117.40118.00109.145,580
May 8, 2024118.05118.10116.60117.25108.4512,497
May 7, 2024117.85118.70117.25118.70109.7910,417
May 6, 2024116.45118.05116.30117.00108.224,257
May 3, 2024114.85117.00114.85115.75107.064,122
May 2, 2024116.00116.60114.30114.70106.0912,495
Apr 30, 2024119.90119.90114.50114.85106.2321,907
Apr 29, 2024120.25121.25120.20120.60111.554,318
Apr 26, 2024119.70120.60119.45120.15111.131,830
Apr 25, 2024120.40120.40117.50118.55109.652,891
Apr 24, 2024121.65122.15119.80122.15112.989,513
Apr 23, 2024122.00122.00120.40121.20112.109,464
Apr 22, 2024121.50121.95119.80121.25112.157,670
Apr 19, 2024120.30121.50120.00121.35112.242,549
Apr 18, 2024121.75123.20121.00122.20113.031,702
Apr 17, 2024120.15121.40119.80120.95111.876,598
Apr 16, 2024122.10122.25120.10120.55111.509,914
Apr 15, 2024123.25125.35123.25123.55114.285,113
Apr 12, 2024123.70125.50123.10123.40114.143,937
Apr 11, 2024124.50125.00122.45122.85113.634,738
Apr 10, 2024125.60126.75123.35124.15114.836,090
Apr 9, 2024125.80126.00124.40124.50115.155,592
Apr 8, 2024126.90127.85126.15126.25116.7710,523
Apr 5, 2024126.05127.75125.70126.10116.638,789
Apr 4, 2024125.20128.50125.15128.20118.5818,305

Related Tickers

1RNO.MI Renault SA
44.19
-2.69%
 
1TSLA.MI Tesla, Inc.
221.30
-8.27%
 
P911.F Dr. Ing. h.c. F. Porsche AG
43.20
-4.28%
 
STLAM.MI Stellantis N.V.
8.78
-6.35%
 
RACE.MI Ferrari N.V.
387.40
-1.22%
 
PAH3.DE Porsche Automobil Holding SE
32.71
-2.50%
 
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
68.00
-4.39%
 
P911.DE Dr. Ing. h.c. F. Porsche AG
43.21
-3.91%
 
FFAI Faraday Future Intelligent Electric Inc.
1.1100
0.00%
 
MBG.DE Mercedes-Benz Group AG
49.07
-5.21%