Frankfurt - Delayed Quote EUR
Volkswagen AG (VOW.F)
97.50
0.00
(0.00%)
At close: May 30 at 4:40:19 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 97.50 | 98.15 | 96.90 | 97.50 | 97.50 | 307 |
| May 29, 2025 | 99.90 | 99.90 | 97.50 | 97.50 | 97.50 | 407 |
| May 28, 2025 | 96.50 | 99.35 | 96.50 | 98.85 | 98.85 | 263 |
| May 27, 2025 | 97.60 | 97.60 | 97.05 | 97.20 | 97.20 | 81 |
| May 26, 2025 | 97.05 | 97.60 | 96.45 | 96.70 | 96.70 | 217 |
| May 23, 2025 | 97.80 | 98.90 | 95.00 | 95.95 | 95.95 | 333 |
| May 22, 2025 | 99.55 | 99.55 | 98.00 | 98.90 | 98.90 | 1,121 |
| May 21, 2025 | 100.10 | 100.50 | 99.45 | 100.40 | 100.40 | 356 |
| May 20, 2025 | 100.70 | 101.00 | 99.20 | 101.00 | 101.00 | 349 |
| May 19, 2025 | 6.3 Dividend | |||||
| May 19, 2025 | 98.75 | 101.00 | 98.40 | 101.00 | 101.00 | 498 |
| May 16, 2025 | 106.00 | 106.20 | 103.60 | 103.60 | 97.30 | 452 |
| May 15, 2025 | 105.20 | 105.50 | 105.20 | 105.20 | 98.80 | 186 |
| May 14, 2025 | 108.40 | 108.40 | 105.20 | 106.30 | 99.84 | 1,379 |
| May 13, 2025 | 104.60 | 106.90 | 104.60 | 106.90 | 100.40 | 282 |
| May 12, 2025 | 104.00 | 105.90 | 103.80 | 105.70 | 99.27 | 642 |
| May 9, 2025 | 101.10 | 102.40 | 101.10 | 102.10 | 95.89 | 351 |
| May 8, 2025 | 98.55 | 101.40 | 98.30 | 101.40 | 95.23 | 186 |
| May 7, 2025 | 98.10 | 99.30 | 98.10 | 98.20 | 92.23 | 7 |
| May 6, 2025 | 99.80 | 99.80 | 96.70 | 98.30 | 92.32 | 282 |
| May 5, 2025 | 98.15 | 99.35 | 97.85 | 99.20 | 93.17 | 85 |
| May 2, 2025 | 98.70 | 99.90 | 97.85 | 99.35 | 93.31 | 347 |
| Apr 30, 2025 | 98.50 | 100.40 | 95.45 | 98.10 | 92.13 | 376 |
| Apr 29, 2025 | 100.00 | 101.20 | 99.50 | 100.70 | 94.58 | 458 |
| Apr 28, 2025 | 101.10 | 102.10 | 98.90 | 98.90 | 92.89 | 1,984 |
| Apr 25, 2025 | 99.95 | 100.80 | 99.55 | 100.80 | 94.67 | 333 |
| Apr 24, 2025 | 96.50 | 99.65 | 96.50 | 99.65 | 93.59 | 190 |
| Apr 23, 2025 | 96.85 | 97.05 | 96.15 | 97.05 | 91.15 | 276 |
| Apr 22, 2025 | 91.85 | 95.20 | 91.65 | 95.10 | 89.32 | 862 |
| Apr 17, 2025 | 91.65 | 92.35 | 90.15 | 92.15 | 86.55 | 745 |
| Apr 16, 2025 | 90.55 | 90.65 | 89.30 | 90.30 | 84.81 | 197 |
| Apr 15, 2025 | 93.50 | 93.50 | 91.40 | 92.45 | 86.83 | 682 |
| Apr 14, 2025 | 90.05 | 90.65 | 88.65 | 90.65 | 85.14 | 542 |
| Apr 11, 2025 | 90.00 | 90.00 | 86.75 | 88.75 | 83.35 | 785 |
| Apr 10, 2025 | 97.00 | 97.45 | 87.30 | 89.00 | 83.59 | 1,436 |
| Apr 9, 2025 | 86.00 | 98.05 | 85.70 | 93.00 | 87.34 | 1,645 |
| Apr 8, 2025 | 91.70 | 92.00 | 85.05 | 85.95 | 80.72 | 3,452 |
| Apr 7, 2025 | 86.50 | 90.20 | 85.00 | 89.95 | 84.48 | 1,952 |
| Apr 4, 2025 | 91.40 | 91.90 | 87.75 | 90.25 | 84.76 | 11,096 |
| Apr 3, 2025 | 92.00 | 95.65 | 92.00 | 92.75 | 87.11 | 704 |
| Apr 2, 2025 | 95.70 | 96.55 | 95.10 | 96.55 | 90.68 | 223 |
| Apr 1, 2025 | 96.85 | 97.35 | 96.20 | 96.80 | 90.91 | 1,602 |
| Mar 31, 2025 | 99.00 | 99.00 | 94.75 | 95.95 | 90.12 | 864 |
| Mar 28, 2025 | 101.10 | 102.10 | 99.60 | 99.75 | 93.68 | 294 |
| Mar 27, 2025 | 99.50 | 102.20 | 98.85 | 102.20 | 95.99 | 676 |
| Mar 26, 2025 | 105.30 | 105.30 | 102.00 | 102.00 | 95.80 | 92 |
| Mar 25, 2025 | 103.60 | 105.80 | 103.60 | 105.00 | 98.61 | 225 |
| Mar 24, 2025 | 104.70 | 104.80 | 104.00 | 104.50 | 98.15 | 561 |
| Mar 21, 2025 | 105.70 | 105.70 | 102.80 | 102.80 | 96.55 | 920 |
| Mar 20, 2025 | 110.40 | 110.90 | 104.90 | 104.90 | 98.52 | 1,604 |
| Mar 19, 2025 | 111.60 | 111.60 | 109.20 | 109.20 | 102.56 | 199 |
| Mar 18, 2025 | 110.60 | 112.60 | 110.60 | 112.60 | 105.75 | 876 |
| Mar 17, 2025 | 111.80 | 112.80 | 110.10 | 111.20 | 104.44 | 113 |
| Mar 14, 2025 | 109.80 | 111.30 | 109.80 | 110.00 | 103.31 | 33 |
| Mar 13, 2025 | 112.50 | 112.50 | 109.90 | 110.20 | 103.50 | 121 |
| Mar 12, 2025 | 111.90 | 111.90 | 109.60 | 111.70 | 104.91 | 1,831 |
| Mar 11, 2025 | 110.00 | 116.50 | 109.00 | 112.40 | 105.56 | 1,008 |
| Mar 10, 2025 | 111.10 | 113.50 | 110.90 | 111.30 | 104.53 | 520 |
| Mar 7, 2025 | 111.70 | 112.00 | 110.30 | 112.00 | 105.19 | 229 |
| Mar 6, 2025 | 109.40 | 112.50 | 109.40 | 112.50 | 105.66 | 789 |
| Mar 5, 2025 | 105.80 | 110.00 | 105.80 | 109.30 | 102.65 | 301 |
| Mar 4, 2025 | 108.20 | 108.20 | 103.70 | 106.30 | 99.84 | 590 |
| Mar 3, 2025 | 106.30 | 112.70 | 106.30 | 112.70 | 105.85 | 547 |
| Feb 28, 2025 | 104.60 | 108.60 | 104.50 | 107.50 | 100.96 | 146 |
| Feb 27, 2025 | 106.50 | 107.20 | 104.10 | 106.50 | 100.02 | 1,711 |
| Feb 26, 2025 | 109.00 | 109.50 | 107.20 | 107.20 | 100.68 | 2,171 |
| Feb 25, 2025 | 103.70 | 108.90 | 103.70 | 108.90 | 102.28 | 396 |
| Feb 24, 2025 | 102.90 | 104.90 | 102.90 | 104.90 | 98.52 | 377 |
| Feb 21, 2025 | 101.20 | 102.10 | 101.20 | 102.00 | 95.80 | 82 |
| Feb 20, 2025 | 101.20 | 102.10 | 100.90 | 102.00 | 95.80 | 107 |
| Feb 19, 2025 | 104.00 | 104.00 | 101.50 | 101.50 | 95.33 | 317 |
| Feb 18, 2025 | 104.60 | 104.70 | 103.60 | 104.30 | 97.96 | 258 |
| Feb 17, 2025 | 104.10 | 104.50 | 103.70 | 104.20 | 97.86 | 732 |
| Feb 14, 2025 | 102.00 | 104.60 | 102.00 | 104.50 | 98.15 | 1,096 |
| Feb 13, 2025 | 98.45 | 103.20 | 98.25 | 102.20 | 95.99 | 614 |
| Feb 12, 2025 | 96.30 | 97.45 | 96.25 | 96.70 | 90.82 | 428 |
| Feb 11, 2025 | 97.20 | 97.20 | 95.95 | 95.95 | 90.12 | 95 |
| Feb 10, 2025 | 96.50 | 98.05 | 96.50 | 97.30 | 91.38 | 239 |
| Feb 7, 2025 | 97.45 | 99.00 | 96.05 | 97.45 | 91.52 | 49 |
| Feb 6, 2025 | 97.00 | 99.00 | 95.80 | 98.05 | 92.09 | 1,015 |
| Feb 5, 2025 | 96.70 | 96.80 | 94.65 | 94.65 | 88.89 | 200 |
| Feb 4, 2025 | 96.50 | 97.60 | 96.25 | 97.00 | 91.10 | 1,095 |
| Feb 3, 2025 | 97.00 | 97.50 | 94.10 | 97.50 | 91.57 | 1,476 |
| Jan 31, 2025 | 100.40 | 102.10 | 100.40 | 101.40 | 95.23 | 169 |
| Jan 30, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 94.29 | - |
| Jan 29, 2025 | 101.70 | 101.70 | 100.50 | 100.80 | 94.67 | 165 |
| Jan 28, 2025 | 102.40 | 102.40 | 100.50 | 102.00 | 95.80 | 460 |
| Jan 27, 2025 | 99.00 | 102.10 | 99.00 | 102.10 | 95.89 | 493 |
| Jan 24, 2025 | 98.35 | 101.00 | 98.35 | 99.95 | 93.87 | 255 |
| Jan 23, 2025 | 97.00 | 98.95 | 96.05 | 98.35 | 92.37 | 277 |
| Jan 22, 2025 | 97.30 | 97.30 | 96.65 | 96.65 | 90.77 | 200 |
| Jan 21, 2025 | 97.10 | 97.30 | 95.95 | 97.30 | 91.38 | 244 |
| Jan 20, 2025 | 96.40 | 97.55 | 94.65 | 96.30 | 90.44 | 419 |
| Jan 17, 2025 | 95.35 | 95.85 | 95.05 | 95.05 | 89.27 | 430 |
| Jan 16, 2025 | 94.85 | 96.40 | 94.85 | 95.00 | 89.22 | 956 |
| Jan 15, 2025 | 93.85 | 95.90 | 93.80 | 95.10 | 89.32 | 221 |
| Jan 14, 2025 | 92.95 | 94.60 | 92.95 | 93.85 | 88.14 | 371 |
| Jan 13, 2025 | 93.40 | 93.95 | 92.65 | 93.25 | 87.58 | 259 |
| Jan 10, 2025 | 91.00 | 93.70 | 91.00 | 92.50 | 86.88 | 497 |
| Jan 9, 2025 | 90.75 | 92.00 | 90.75 | 91.95 | 86.36 | 128 |
| Jan 8, 2025 | 90.85 | 91.55 | 90.85 | 91.55 | 85.98 | 487 |
| Jan 7, 2025 | 91.70 | 92.00 | 90.90 | 92.00 | 86.41 | 269 |
| Jan 6, 2025 | 89.85 | 93.15 | 89.85 | 91.50 | 85.94 | 361 |
| Jan 3, 2025 | 89.10 | 89.95 | 88.25 | 88.25 | 82.88 | 121 |
| Jan 2, 2025 | 93.00 | 93.00 | 89.15 | 89.45 | 84.01 | 525 |
| Dec 30, 2024 | 91.55 | 91.60 | 91.25 | 91.60 | 86.03 | 156 |
| Dec 27, 2024 | 90.00 | 91.25 | 89.05 | 91.15 | 85.61 | 582 |
| Dec 23, 2024 | 91.95 | 93.95 | 88.05 | 88.85 | 83.45 | 405 |
| Dec 20, 2024 | 89.00 | 91.95 | 88.50 | 91.95 | 86.36 | 636 |
| Dec 19, 2024 | 88.20 | 91.35 | 88.20 | 89.05 | 83.63 | 650 |
| Dec 18, 2024 | 89.80 | 90.35 | 89.45 | 89.45 | 84.01 | 279 |
| Dec 17, 2024 | 88.40 | 89.05 | 88.35 | 88.35 | 82.98 | 110 |
| Dec 16, 2024 | 90.65 | 90.90 | 88.45 | 88.75 | 83.35 | 616 |
| Dec 13, 2024 | 90.50 | 92.15 | 89.25 | 89.25 | 83.82 | 663 |
| Dec 12, 2024 | 89.05 | 90.65 | 89.00 | 90.65 | 85.14 | 794 |
| Dec 11, 2024 | 89.50 | 89.50 | 88.55 | 89.40 | 83.96 | 769 |
| Dec 10, 2024 | 87.50 | 88.65 | 87.05 | 88.60 | 83.21 | 516 |
| Dec 9, 2024 | 86.40 | 87.70 | 86.00 | 87.45 | 82.13 | 1,954 |
| Dec 6, 2024 | 84.90 | 86.55 | 84.70 | 86.45 | 81.19 | 150 |
| Dec 5, 2024 | 85.30 | 85.45 | 84.30 | 85.45 | 80.25 | 191 |
| Dec 4, 2024 | 83.40 | 85.10 | 82.60 | 85.10 | 79.92 | 49 |
| Dec 3, 2024 | 82.65 | 83.40 | 82.65 | 82.90 | 77.86 | 147 |
| Dec 2, 2024 | 82.75 | 83.90 | 81.60 | 83.65 | 78.56 | 407 |
| Nov 29, 2024 | 82.95 | 83.85 | 82.20 | 83.05 | 78.00 | 244 |
| Nov 28, 2024 | 82.40 | 83.60 | 82.40 | 83.55 | 78.47 | 211 |
| Nov 27, 2024 | 83.00 | 83.40 | 82.00 | 82.00 | 77.01 | 45 |
| Nov 26, 2024 | 84.40 | 84.40 | 82.30 | 83.35 | 78.28 | 370 |
| Nov 25, 2024 | 84.95 | 85.95 | 84.10 | 85.95 | 80.72 | 41 |
| Nov 22, 2024 | 83.35 | 84.70 | 83.35 | 84.70 | 79.55 | 327 |
| Nov 21, 2024 | 84.40 | 84.40 | 83.10 | 83.10 | 78.05 | 1,716 |
| Nov 20, 2024 | 86.45 | 86.45 | 84.45 | 84.50 | 79.36 | 1,932 |
| Nov 19, 2024 | 87.05 | 87.05 | 84.80 | 85.25 | 80.07 | 441 |
| Nov 18, 2024 | 87.95 | 87.95 | 85.95 | 86.75 | 81.47 | 401 |
| Nov 15, 2024 | 85.90 | 87.30 | 85.90 | 86.90 | 81.62 | 56 |
| Nov 14, 2024 | 85.35 | 86.35 | 84.85 | 86.35 | 81.10 | 192 |
| Nov 13, 2024 | 86.55 | 86.55 | 84.30 | 85.45 | 80.25 | 1,638 |
| Nov 12, 2024 | 87.80 | 88.00 | 86.20 | 87.45 | 82.13 | 311 |
| Nov 11, 2024 | 87.65 | 88.35 | 86.65 | 87.55 | 82.23 | 247 |
| Nov 8, 2024 | 90.25 | 90.25 | 86.70 | 87.65 | 82.32 | 421 |
| Nov 7, 2024 | 87.90 | 90.80 | 86.05 | 90.35 | 84.86 | 406 |
| Nov 6, 2024 | 89.90 | 90.25 | 85.55 | 86.15 | 80.91 | 2,271 |
| Nov 5, 2024 | 91.65 | 91.80 | 90.45 | 91.05 | 85.51 | 59 |
| Nov 4, 2024 | 91.20 | 92.35 | 90.95 | 91.60 | 86.03 | 558 |
| Nov 1, 2024 | 91.15 | 92.00 | 91.10 | 91.50 | 85.94 | 1,471 |
| Oct 31, 2024 | 93.00 | 93.95 | 91.10 | 92.05 | 86.45 | 826 |
| Oct 30, 2024 | 91.85 | 94.40 | 90.80 | 93.60 | 87.91 | 1,858 |
| Oct 29, 2024 | 96.00 | 96.60 | 92.90 | 93.05 | 87.39 | 1,604 |
| Oct 28, 2024 | 97.65 | 97.65 | 95.00 | 96.20 | 90.35 | 268 |
| Oct 25, 2024 | 98.00 | 98.00 | 96.80 | 97.35 | 91.43 | 154 |
| Oct 24, 2024 | 96.55 | 99.10 | 96.55 | 97.75 | 91.81 | 383 |
| Oct 23, 2024 | 95.30 | 97.65 | 95.30 | 96.05 | 90.21 | 106 |
| Oct 22, 2024 | 94.80 | 95.65 | 94.80 | 95.45 | 89.65 | 80 |
| Oct 21, 2024 | 95.90 | 96.50 | 95.20 | 95.40 | 89.60 | 228 |
| Oct 18, 2024 | 94.35 | 96.95 | 94.35 | 95.95 | 90.12 | 404 |
| Oct 17, 2024 | 95.30 | 95.80 | 94.85 | 94.85 | 89.08 | 330 |
| Oct 16, 2024 | 95.05 | 95.70 | 94.65 | 95.25 | 89.46 | 421 |
| Oct 15, 2024 | 96.40 | 96.40 | 95.60 | 95.75 | 89.93 | 87 |
| Oct 14, 2024 | 97.00 | 97.30 | 96.25 | 96.90 | 91.01 | 267 |
| Oct 11, 2024 | 97.45 | 97.70 | 96.75 | 97.30 | 91.38 | 230 |
| Oct 10, 2024 | 98.00 | 98.45 | 97.50 | 98.25 | 92.28 | 226 |
| Oct 9, 2024 | 97.00 | 98.65 | 96.95 | 98.65 | 92.65 | 319 |
| Oct 8, 2024 | 97.85 | 97.95 | 96.95 | 97.05 | 91.15 | 793 |
| Oct 7, 2024 | 99.55 | 99.55 | 98.25 | 98.70 | 92.70 | 1,012 |
| Oct 4, 2024 | 96.55 | 99.05 | 96.05 | 98.80 | 92.79 | 152 |
| Oct 3, 2024 | 97.55 | 97.55 | 96.05 | 96.45 | 90.58 | 50 |
| Oct 2, 2024 | 98.20 | 99.15 | 97.95 | 97.95 | 91.99 | 267 |
| Oct 1, 2024 | 101.00 | 101.00 | 98.40 | 99.30 | 93.26 | 1,318 |
| Sep 30, 2024 | 101.50 | 101.50 | 99.40 | 100.30 | 94.20 | 2,268 |
| Sep 27, 2024 | 102.10 | 105.00 | 101.10 | 101.10 | 94.95 | 500 |
| Sep 26, 2024 | 99.45 | 101.70 | 99.45 | 101.70 | 95.52 | 112 |
| Sep 25, 2024 | 100.00 | 100.50 | 99.30 | 99.65 | 93.59 | 198 |
| Sep 24, 2024 | 98.35 | 100.70 | 98.35 | 100.10 | 94.01 | 454 |
| Sep 23, 2024 | 97.25 | 97.95 | 96.55 | 97.90 | 91.95 | 208 |
| Sep 20, 2024 | 98.50 | 98.50 | 96.40 | 97.05 | 91.15 | 71 |
| Sep 19, 2024 | 99.05 | 100.70 | 99.05 | 100.10 | 94.01 | 252 |
| Sep 18, 2024 | 98.25 | 98.45 | 98.20 | 98.45 | 92.46 | 55 |
| Sep 17, 2024 | 98.10 | 98.95 | 97.55 | 98.95 | 92.93 | 37 |
| Sep 16, 2024 | 99.90 | 99.90 | 97.25 | 97.50 | 91.57 | 291 |
| Sep 13, 2024 | 96.05 | 99.05 | 96.05 | 99.05 | 93.03 | 217 |
| Sep 12, 2024 | 95.50 | 96.60 | 95.50 | 95.65 | 89.83 | 61 |
| Sep 11, 2024 | 93.35 | 94.80 | 93.25 | 94.80 | 89.04 | 157 |
| Sep 10, 2024 | 96.10 | 96.35 | 93.10 | 93.10 | 87.44 | 456 |
| Sep 9, 2024 | 96.95 | 97.60 | 96.50 | 97.25 | 91.34 | 396 |
| Sep 6, 2024 | 100.00 | 100.00 | 97.05 | 97.05 | 91.15 | 274 |
| Sep 5, 2024 | 100.70 | 103.20 | 100.00 | 102.40 | 96.17 | 146 |
| Sep 4, 2024 | 101.30 | 102.00 | 100.50 | 100.60 | 94.48 | 1,747 |
| Sep 3, 2024 | 101.40 | 104.40 | 101.40 | 102.90 | 96.64 | 146 |
| Sep 2, 2024 | 101.80 | 102.90 | 100.50 | 102.90 | 96.64 | 170 |
| Aug 30, 2024 | 103.20 | 103.20 | 101.50 | 101.50 | 95.33 | 156 |
| Aug 29, 2024 | 102.70 | 103.40 | 102.60 | 103.20 | 96.92 | 46 |
| Aug 28, 2024 | 103.70 | 103.70 | 103.20 | 103.20 | 96.92 | 197 |
| Aug 27, 2024 | 104.90 | 105.40 | 104.90 | 104.90 | 98.52 | 120 |
| Aug 26, 2024 | 106.00 | 106.00 | 104.50 | 105.60 | 99.18 | 45 |
| Aug 23, 2024 | 103.70 | 105.30 | 103.70 | 105.30 | 98.90 | 21 |
| Aug 22, 2024 | 105.10 | 105.10 | 103.80 | 103.80 | 97.49 | 8 |
| Aug 21, 2024 | 103.20 | 105.10 | 103.20 | 105.10 | 98.71 | 225 |
| Aug 20, 2024 | 103.90 | 104.60 | 102.90 | 103.00 | 96.74 | 247 |
| Aug 19, 2024 | 102.00 | 104.30 | 101.30 | 104.30 | 97.96 | 109 |
| Aug 16, 2024 | 101.00 | 102.00 | 101.00 | 101.30 | 95.14 | 479 |
| Aug 15, 2024 | 99.20 | 100.90 | 99.00 | 100.90 | 94.76 | 224 |
| Aug 14, 2024 | 99.15 | 99.75 | 98.70 | 98.85 | 92.84 | 231 |
| Aug 13, 2024 | 99.85 | 100.40 | 99.00 | 99.85 | 93.78 | 140 |
| Aug 12, 2024 | 103.00 | 103.00 | 100.00 | 100.70 | 94.58 | 523 |
| Aug 9, 2024 | 101.80 | 103.00 | 101.70 | 101.70 | 95.52 | 55 |
| Aug 8, 2024 | 102.40 | 102.50 | 101.80 | 102.50 | 96.27 | 280 |
| Aug 7, 2024 | 101.00 | 104.10 | 101.00 | 103.10 | 96.83 | 193 |
| Aug 6, 2024 | 103.50 | 103.50 | 100.50 | 100.50 | 94.39 | 555 |
| Aug 5, 2024 | 102.40 | 102.40 | 99.10 | 101.40 | 95.23 | 1,280 |
| Aug 2, 2024 | 105.00 | 106.00 | 104.00 | 104.30 | 97.96 | 352 |
| Aug 1, 2024 | 109.30 | 109.60 | 105.20 | 105.90 | 99.46 | 220 |
| Jul 31, 2024 | 110.00 | 110.00 | 109.00 | 109.00 | 102.37 | 421 |
| Jul 30, 2024 | 110.10 | 110.10 | 109.50 | 109.90 | 103.22 | 70 |
| Jul 29, 2024 | 111.50 | 111.50 | 110.00 | 110.00 | 103.31 | 175 |
| Jul 26, 2024 | 109.50 | 110.60 | 109.50 | 110.60 | 103.87 | 13 |
| Jul 25, 2024 | 110.00 | 111.10 | 108.20 | 111.10 | 104.34 | 50 |
| Jul 24, 2024 | 110.40 | 111.40 | 110.40 | 110.60 | 103.87 | 163 |
| Jul 23, 2024 | 113.60 | 113.60 | 110.00 | 110.50 | 103.78 | 427 |
| Jul 22, 2024 | 111.20 | 112.40 | 111.20 | 112.30 | 105.47 | 110 |
| Jul 19, 2024 | 113.60 | 113.60 | 111.30 | 111.30 | 104.53 | 99 |
| Jul 18, 2024 | 111.30 | 114.60 | 111.30 | 114.20 | 107.26 | 2,448 |
| Jul 17, 2024 | 113.80 | 113.80 | 111.40 | 112.90 | 106.03 | 304 |
| Jul 16, 2024 | 114.00 | 114.20 | 113.20 | 113.60 | 106.69 | 34 |
| Jul 15, 2024 | 116.10 | 116.10 | 114.20 | 115.10 | 108.10 | 236 |
| Jul 12, 2024 | 114.40 | 114.40 | 114.00 | 114.00 | 107.07 | 55 |
| Jul 11, 2024 | 113.60 | 113.70 | 112.80 | 113.70 | 106.79 | 22 |
| Jul 10, 2024 | 111.60 | 113.40 | 111.20 | 113.40 | 106.50 | 656 |
| Jul 9, 2024 | 112.40 | 112.70 | 111.00 | 111.00 | 104.25 | 1,000 |
| Jul 8, 2024 | 112.70 | 113.10 | 111.70 | 113.00 | 106.13 | 108 |
| Jul 5, 2024 | 113.60 | 113.80 | 112.80 | 112.80 | 105.94 | 123 |
| Jul 4, 2024 | 113.50 | 113.50 | 113.00 | 113.00 | 106.13 | 75 |
| Jul 3, 2024 | 111.90 | 113.00 | 111.90 | 112.90 | 106.03 | 65 |
| Jul 2, 2024 | 112.60 | 112.60 | 110.70 | 111.00 | 104.25 | 291 |
| Jul 1, 2024 | 112.80 | 114.50 | 112.20 | 112.70 | 105.85 | 2,706 |
| Jun 28, 2024 | 112.00 | 113.00 | 111.90 | 111.90 | 105.10 | 68 |
| Jun 27, 2024 | 112.70 | 113.00 | 112.00 | 112.60 | 105.75 | 249 |
| Jun 26, 2024 | 116.00 | 116.10 | 111.80 | 111.80 | 105.00 | 286 |
| Jun 25, 2024 | 114.10 | 116.00 | 113.50 | 114.10 | 107.16 | 57 |
| Jun 24, 2024 | 113.50 | 114.70 | 112.60 | 114.50 | 107.54 | 143 |
| Jun 21, 2024 | 113.50 | 113.50 | 112.80 | 113.30 | 106.41 | 157 |
| Jun 20, 2024 | 113.20 | 114.10 | 113.00 | 114.10 | 107.16 | 155 |
| Jun 19, 2024 | 114.60 | 114.60 | 112.60 | 112.60 | 105.75 | 239 |
| Jun 18, 2024 | 115.00 | 115.00 | 113.20 | 113.80 | 106.88 | 155 |
| Jun 17, 2024 | 113.50 | 114.20 | 112.90 | 114.00 | 107.07 | 1,094 |
| Jun 14, 2024 | 115.00 | 115.00 | 112.30 | 113.50 | 106.60 | 413 |
| Jun 13, 2024 | 118.20 | 118.20 | 114.80 | 115.60 | 108.57 | 553 |
| Jun 12, 2024 | 121.00 | 121.30 | 118.50 | 120.20 | 112.89 | 1,002 |
| Jun 11, 2024 | 123.70 | 123.70 | 120.40 | 121.70 | 114.30 | 274 |
| Jun 10, 2024 | 124.00 | 124.00 | 122.50 | 122.50 | 115.05 | 213 |
| Jun 7, 2024 | 124.70 | 125.20 | 123.60 | 125.20 | 117.59 | 200 |
| Jun 6, 2024 | 128.00 | 128.00 | 125.40 | 125.40 | 117.77 | 605 |
| Jun 5, 2024 | 129.00 | 130.00 | 128.30 | 128.60 | 120.78 | 216 |
| Jun 4, 2024 | 130.00 | 130.30 | 129.00 | 129.30 | 121.44 | 54 |
| Jun 3, 2024 | 132.90 | 133.10 | 131.00 | 131.00 | 123.03 | 52 |
| May 31, 2024 | 131.10 | 131.90 | 130.70 | 130.80 | 122.85 | 70 |
| May 30, 2024 | 9 Dividend | |||||
| May 30, 2024 | 132.30 | 133.80 | 132.00 | 132.00 | 123.97 | 869 |
Related Tickers
BMW.F Bayerische Motoren Werke Aktiengesellschaft
78.62
+0.74%
005380.KS Hyundai Motor Company
185,300.00
-2.98%
MBG.DE Mercedes-Benz Group AG
52.59
-0.36%
STLAM.MI Stellantis N.V.
8.97
-1.11%
LVWR LiveWire Group, Inc.
4.5000
+56.79%
LI Li Auto Inc.
28.34
-0.53%
BYDDF BYD Company Limited
49.55
-3.80%
1211.HK BYD COMPANY
392.800
-3.25%
XPEV XPeng Inc.
19.31
-3.93%
BYDDY BYD Company Limited
99.00
-3.89%