Frankfurt - Delayed Quote EUR

Volkswagen AG (VOW.F)

Compare
90.70 +1.25 (+1.40%)
As of 1:08:20 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 88.20 91.35 88.20 90.70 90.70 212
Dec 18, 2024 89.80 90.35 89.45 89.45 89.45 279
Dec 17, 2024 88.40 89.05 88.35 88.35 88.35 110
Dec 16, 2024 90.65 90.90 88.45 88.75 88.75 616
Dec 13, 2024 90.50 92.15 89.25 89.25 89.25 663
Dec 12, 2024 89.05 90.65 89.00 90.65 90.65 794
Dec 11, 2024 89.50 89.50 88.55 89.40 89.40 769
Dec 10, 2024 87.50 88.65 87.05 88.60 88.60 516
Dec 9, 2024 86.40 87.70 86.00 87.45 87.45 1,954
Dec 6, 2024 84.90 86.55 84.70 86.45 86.45 150
Dec 5, 2024 85.30 85.45 84.30 85.45 85.45 191
Dec 4, 2024 83.40 85.10 82.60 85.10 85.10 49
Dec 3, 2024 82.65 83.40 82.65 82.90 82.90 147
Dec 2, 2024 82.75 83.90 81.60 83.65 83.65 407
Nov 29, 2024 82.95 83.85 82.20 83.05 83.05 244
Nov 28, 2024 82.40 83.60 82.40 83.55 83.55 211
Nov 27, 2024 83.00 83.40 82.00 82.00 82.00 45
Nov 26, 2024 84.40 84.40 82.30 83.35 83.35 370
Nov 25, 2024 84.95 85.95 84.10 85.95 85.95 41
Nov 22, 2024 83.35 84.70 83.35 84.70 84.70 327
Nov 21, 2024 84.40 84.40 83.10 83.10 83.10 1,716
Nov 20, 2024 86.45 86.45 84.45 84.50 84.50 1,932
Nov 19, 2024 87.05 87.05 84.80 85.25 85.25 441
Nov 18, 2024 87.95 87.95 85.95 86.75 86.75 401
Nov 15, 2024 85.90 87.30 85.90 86.90 86.90 56
Nov 14, 2024 85.35 86.35 84.85 86.35 86.35 192
Nov 13, 2024 86.55 86.55 84.30 85.45 85.45 1,638
Nov 12, 2024 87.80 88.00 86.20 87.45 87.45 311
Nov 11, 2024 87.65 88.35 86.65 87.55 87.55 247
Nov 8, 2024 90.25 90.25 86.70 87.65 87.65 421
Nov 7, 2024 87.90 90.80 86.05 90.35 90.35 406
Nov 6, 2024 89.90 90.25 85.55 86.15 86.15 2,271
Nov 5, 2024 91.65 91.80 90.45 91.05 91.05 59
Nov 4, 2024 91.20 92.35 90.95 91.60 91.60 558
Nov 1, 2024 91.15 92.00 91.10 91.50 91.50 1,471
Oct 31, 2024 93.00 93.95 91.10 92.05 92.05 826
Oct 30, 2024 91.85 94.40 90.80 93.60 93.60 1,858
Oct 29, 2024 96.00 96.60 92.90 93.05 93.05 1,604
Oct 28, 2024 97.65 97.65 95.00 96.20 96.20 268
Oct 25, 2024 98.00 98.00 96.80 97.35 97.35 154
Oct 24, 2024 96.55 99.10 96.55 97.75 97.75 383
Oct 23, 2024 95.30 97.65 95.30 96.05 96.05 106
Oct 22, 2024 94.80 95.65 94.80 95.45 95.45 80
Oct 21, 2024 95.90 96.50 95.20 95.40 95.40 228
Oct 18, 2024 94.35 96.95 94.35 95.95 95.95 404
Oct 17, 2024 95.30 95.80 94.85 94.85 94.85 330
Oct 16, 2024 95.05 95.70 94.65 95.25 95.25 421
Oct 15, 2024 96.40 96.40 95.60 95.75 95.75 87
Oct 14, 2024 97.00 97.30 96.25 96.90 96.90 267
Oct 11, 2024 97.45 97.70 96.75 97.30 97.30 230
Oct 10, 2024 98.00 98.45 97.50 98.25 98.25 226
Oct 9, 2024 97.00 98.65 96.95 98.65 98.65 319
Oct 8, 2024 97.85 97.95 96.95 97.05 97.05 793
Oct 7, 2024 99.55 99.55 98.25 98.70 98.70 1,012
Oct 4, 2024 96.55 99.05 96.05 98.80 98.80 152
Oct 3, 2024 97.55 97.55 96.05 96.45 96.45 50
Oct 2, 2024 98.20 99.15 97.95 97.95 97.95 267
Oct 1, 2024 101.00 101.00 98.40 99.30 99.30 1,318
Sep 30, 2024 101.50 101.50 99.40 100.30 100.30 2,268
Sep 27, 2024 102.10 105.00 101.10 101.10 101.10 500
Sep 26, 2024 99.45 101.70 99.45 101.70 101.70 112
Sep 25, 2024 100.00 100.50 99.30 99.65 99.65 198
Sep 24, 2024 98.35 100.70 98.35 100.10 100.10 454
Sep 23, 2024 97.25 97.95 96.55 97.90 97.90 208
Sep 20, 2024 98.50 98.50 96.40 97.05 97.05 71
Sep 19, 2024 99.05 100.70 99.05 100.10 100.10 252
Sep 18, 2024 98.25 98.45 98.20 98.45 98.45 55
Sep 17, 2024 98.10 98.95 97.55 98.95 98.95 37
Sep 16, 2024 99.90 99.90 97.25 97.50 97.50 291
Sep 13, 2024 96.05 99.05 96.05 99.05 99.05 217
Sep 12, 2024 95.50 96.60 95.50 95.65 95.65 61
Sep 11, 2024 93.35 94.80 93.25 94.80 94.80 157
Sep 10, 2024 96.10 96.35 93.10 93.10 93.10 456
Sep 9, 2024 96.95 97.60 96.50 97.25 97.25 396
Sep 6, 2024 100.00 100.00 97.05 97.05 97.05 274
Sep 5, 2024 100.70 103.20 100.00 102.40 102.40 146
Sep 4, 2024 101.30 102.00 100.50 100.60 100.60 1,747
Sep 3, 2024 101.40 104.40 101.40 102.90 102.90 146
Sep 2, 2024 101.80 102.90 100.50 102.90 102.90 170
Aug 30, 2024 103.20 103.20 101.50 101.50 101.50 156
Aug 29, 2024 102.70 103.40 102.60 103.20 103.20 46
Aug 28, 2024 103.70 103.70 103.20 103.20 103.20 197
Aug 27, 2024 104.90 105.40 104.90 104.90 104.90 120
Aug 26, 2024 106.00 106.00 104.50 105.60 105.60 45
Aug 23, 2024 103.70 105.30 103.70 105.30 105.30 21
Aug 22, 2024 105.10 105.10 103.80 103.80 103.80 8
Aug 21, 2024 103.20 105.10 103.20 105.10 105.10 225
Aug 20, 2024 103.90 104.60 102.90 103.00 103.00 247
Aug 19, 2024 102.00 104.30 101.30 104.30 104.30 109
Aug 16, 2024 101.00 102.00 101.00 101.30 101.30 479
Aug 15, 2024 99.20 100.90 99.00 100.90 100.90 224
Aug 14, 2024 99.15 99.75 98.70 98.85 98.85 231
Aug 13, 2024 99.85 100.40 99.00 99.85 99.85 140
Aug 12, 2024 103.00 103.00 100.00 100.70 100.70 523
Aug 9, 2024 101.80 103.00 101.70 101.70 101.70 55
Aug 8, 2024 102.40 102.50 101.80 102.50 102.50 280
Aug 7, 2024 101.00 104.10 101.00 103.10 103.10 193
Aug 6, 2024 103.50 103.50 100.50 100.50 100.50 555
Aug 5, 2024 102.40 102.40 99.10 101.40 101.40 1,280
Aug 2, 2024 105.00 106.00 104.00 104.30 104.30 352
Aug 1, 2024 109.30 109.60 105.20 105.90 105.90 220
Jul 31, 2024 110.00 110.00 109.00 109.00 109.00 421
Jul 30, 2024 110.10 110.10 109.50 109.90 109.90 70
Jul 29, 2024 111.50 111.50 110.00 110.00 110.00 175
Jul 26, 2024 109.50 110.60 109.50 110.60 110.60 13
Jul 25, 2024 110.00 111.10 108.20 111.10 111.10 50
Jul 24, 2024 110.40 111.40 110.40 110.60 110.60 163
Jul 23, 2024 113.60 113.60 110.00 110.50 110.50 427
Jul 22, 2024 111.20 112.40 111.20 112.30 112.30 110
Jul 19, 2024 113.60 113.60 111.30 111.30 111.30 99
Jul 18, 2024 111.30 114.60 111.30 114.20 114.20 2,448
Jul 17, 2024 113.80 113.80 111.40 112.90 112.90 304
Jul 16, 2024 114.00 114.20 113.20 113.60 113.60 34
Jul 15, 2024 116.10 116.10 114.20 115.10 115.10 236
Jul 12, 2024 114.40 114.40 114.00 114.00 114.00 55
Jul 11, 2024 113.60 113.70 112.80 113.70 113.70 22
Jul 10, 2024 111.60 113.40 111.20 113.40 113.40 656
Jul 9, 2024 112.40 112.70 111.00 111.00 111.00 1,000
Jul 8, 2024 112.70 113.10 111.70 113.00 113.00 108
Jul 5, 2024 113.60 113.80 112.80 112.80 112.80 123
Jul 4, 2024 113.50 113.50 113.00 113.00 113.00 75
Jul 3, 2024 111.90 113.00 111.90 112.90 112.90 65
Jul 2, 2024 112.60 112.60 110.70 111.00 111.00 291
Jul 1, 2024 112.80 114.50 112.20 112.70 112.70 2,706
Jun 28, 2024 112.00 113.00 111.90 111.90 111.90 68
Jun 27, 2024 112.70 113.00 112.00 112.60 112.60 249
Jun 26, 2024 116.00 116.10 111.80 111.80 111.80 286
Jun 25, 2024 114.10 116.00 113.50 114.10 114.10 57
Jun 24, 2024 113.50 114.70 112.60 114.50 114.50 143
Jun 21, 2024 113.50 113.50 112.80 113.30 113.30 157
Jun 20, 2024 113.20 114.10 113.00 114.10 114.10 155
Jun 19, 2024 114.60 114.60 112.60 112.60 112.60 239
Jun 18, 2024 115.00 115.00 113.20 113.80 113.80 155
Jun 17, 2024 113.50 114.20 112.90 114.00 114.00 1,094
Jun 14, 2024 115.00 115.00 112.30 113.50 113.50 413
Jun 13, 2024 118.20 118.20 114.80 115.60 115.60 553
Jun 12, 2024 121.00 121.30 118.50 120.20 120.20 1,002
Jun 11, 2024 123.70 123.70 120.40 121.70 121.70 274
Jun 10, 2024 124.00 124.00 122.50 122.50 122.50 213
Jun 7, 2024 124.70 125.20 123.60 125.20 125.20 200
Jun 6, 2024 128.00 128.00 125.40 125.40 125.40 605
Jun 5, 2024 129.00 130.00 128.30 128.60 128.60 216
Jun 4, 2024 130.00 130.30 129.00 129.30 129.30 54
Jun 3, 2024 132.90 133.10 131.00 131.00 131.00 52
May 31, 2024 131.10 131.90 130.70 130.80 130.80 70
May 30, 2024 9.00 Dividend
May 30, 2024 132.30 133.80 132.00 132.00 132.00 869
May 29, 2024 142.20 142.20 138.50 139.30 130.30 1,127
May 28, 2024 141.90 144.00 141.10 143.10 133.85 962
May 27, 2024 139.30 140.70 139.30 140.70 131.61 119
May 24, 2024 137.00 138.50 136.50 138.50 129.55 113
May 23, 2024 137.00 139.40 137.00 137.70 128.80 225
May 22, 2024 137.70 137.70 136.30 137.50 128.62 249
May 21, 2024 137.70 138.40 137.20 138.40 129.46 488
May 20, 2024 138.90 139.00 138.30 138.30 129.36 55
May 17, 2024 139.80 141.80 138.70 141.00 131.89 550
May 16, 2024 141.20 141.20 139.20 139.20 130.21 131
May 15, 2024 143.00 144.40 141.10 141.10 131.98 609
May 14, 2024 138.30 142.60 138.30 142.40 133.20 1,560
May 13, 2024 134.90 139.00 134.90 139.00 130.02 56
May 10, 2024 136.60 136.60 135.10 135.40 126.65 41
May 9, 2024 134.60 135.50 134.20 135.40 126.65 121
May 8, 2024 134.70 134.70 133.00 134.00 125.34 169
May 7, 2024 135.40 136.10 135.00 135.90 127.12 98
May 6, 2024 134.10 134.90 133.90 134.50 125.81 140
May 3, 2024 132.70 134.10 132.30 133.60 124.97 857
May 2, 2024 133.60 133.60 131.80 132.60 124.03 259
Apr 30, 2024 139.70 139.70 133.20 133.30 124.69 141
Apr 29, 2024 140.20 140.50 138.90 140.50 131.42 153
Apr 26, 2024 137.20 140.10 137.20 139.40 130.39 305
Apr 25, 2024 138.40 139.20 136.30 136.30 127.49 1,134
Apr 24, 2024 139.90 139.90 138.60 139.00 130.02 272
Apr 23, 2024 141.20 141.20 139.20 139.30 130.30 306
Apr 22, 2024 141.60 141.60 138.80 139.60 130.58 10
Apr 19, 2024 139.60 142.00 139.50 140.30 131.24 228
Apr 18, 2024 140.30 142.10 140.30 142.10 132.92 70
Apr 17, 2024 141.00 141.10 139.00 141.10 131.98 94
Apr 16, 2024 143.60 143.60 142.10 142.10 132.92 135
Apr 15, 2024 145.30 147.50 143.80 143.80 134.51 97
Apr 12, 2024 146.70 148.10 145.10 145.10 135.73 97
Apr 11, 2024 146.90 147.60 146.70 146.90 137.41 98
Apr 10, 2024 147.90 150.10 146.90 147.00 137.50 32
Apr 9, 2024 148.40 149.00 147.40 147.40 137.88 56
Apr 8, 2024 150.10 150.70 149.90 149.90 140.22 64
Apr 5, 2024 150.10 150.50 147.60 148.00 138.44 2,447
Apr 4, 2024 146.40 152.20 146.40 148.30 138.72 1,874
Apr 3, 2024 143.80 147.40 143.60 146.70 137.22 1,104
Apr 2, 2024 141.20 144.20 141.20 144.00 134.70 481
Mar 28, 2024 140.60 141.40 140.60 141.15 132.03 188
Mar 27, 2024 140.60 140.60 140.20 140.45 131.38 142
Mar 26, 2024 138.95 140.60 138.95 140.60 131.52 54
Mar 25, 2024 137.70 140.05 137.05 140.05 131.00 340
Mar 22, 2024 137.95 137.95 136.00 137.30 128.43 410
Mar 21, 2024 138.60 139.60 137.40 137.40 128.52 201
Mar 20, 2024 137.35 137.35 136.50 137.00 128.15 18
Mar 19, 2024 135.40 137.85 135.40 137.85 128.94 225
Mar 18, 2024 132.65 135.50 132.65 135.50 126.75 51
Mar 15, 2024 130.15 133.25 130.15 133.15 124.55 177
Mar 14, 2024 132.80 132.80 130.15 130.15 121.74 2,624
Mar 13, 2024 140.00 140.00 133.00 133.45 124.83 271
Mar 12, 2024 135.25 136.60 134.35 136.60 127.77 52
Mar 11, 2024 133.95 135.75 133.25 135.75 126.98 20
Mar 8, 2024 135.00 135.10 133.55 135.00 126.28 101
Mar 7, 2024 135.40 135.40 134.00 134.00 125.34 347
Mar 6, 2024 138.35 138.50 136.60 136.60 127.77 275
Mar 5, 2024 141.50 141.50 136.80 138.50 129.55 191
Mar 4, 2024 139.70 143.20 139.70 142.90 133.67 730
Mar 1, 2024 145.05 147.65 137.45 140.00 130.95 3,731
Feb 29, 2024 145.20 146.45 144.50 145.00 135.63 90
Feb 28, 2024 144.80 145.10 143.65 145.10 135.73 205
Feb 27, 2024 140.95 144.75 140.10 144.75 135.40 267
Feb 26, 2024 141.50 141.50 139.10 140.45 131.38 146
Feb 23, 2024 139.20 140.90 139.20 140.45 131.38 679
Feb 22, 2024 136.60 139.30 136.60 139.30 130.30 933
Feb 21, 2024 133.75 136.95 133.75 136.95 128.10 128
Feb 20, 2024 136.25 136.25 134.15 134.15 125.48 51
Feb 19, 2024 134.00 136.60 134.00 136.60 127.77 22
Feb 16, 2024 135.05 137.10 135.05 136.05 127.26 85
Feb 15, 2024 133.55 135.05 133.05 135.05 126.32 88
Feb 14, 2024 134.95 134.95 133.20 133.55 124.92 236
Feb 13, 2024 135.70 137.05 134.05 134.05 125.39 239
Feb 12, 2024 135.00 136.90 135.00 136.90 128.06 583
Feb 9, 2024 133.20 134.40 132.55 134.40 125.72 25
Feb 8, 2024 131.15 133.30 131.15 132.45 123.89 809
Feb 7, 2024 130.80 133.40 130.80 133.40 124.78 402
Feb 6, 2024 131.20 132.00 130.15 131.70 123.19 26
Feb 5, 2024 131.00 132.40 131.00 132.05 123.52 287
Feb 2, 2024 131.25 133.90 131.25 131.50 123.00 310
Feb 1, 2024 131.55 133.05 130.55 130.55 122.12 129
Jan 31, 2024 127.55 132.00 127.55 131.05 122.58 522
Jan 30, 2024 128.05 128.65 127.05 128.65 120.34 286
Jan 29, 2024 127.05 128.15 126.35 128.00 119.73 448
Jan 26, 2024 124.15 127.50 124.15 127.05 118.84 32
Jan 25, 2024 126.80 126.80 124.80 124.90 116.83 144
Jan 24, 2024 128.25 128.25 126.35 127.40 119.17 227
Jan 23, 2024 118.30 126.50 117.85 126.00 117.86 1,093
Jan 22, 2024 117.85 117.95 117.25 117.80 110.19 236
Jan 19, 2024 117.05 117.90 115.65 115.65 108.18 349
Jan 18, 2024 117.00 117.45 116.00 117.45 109.86 132
Jan 17, 2024 117.75 117.75 116.10 117.00 109.44 277
Jan 16, 2024 118.60 119.20 118.60 119.10 111.41 51
Jan 15, 2024 121.80 121.80 119.95 119.95 112.20 131
Jan 12, 2024 124.35 124.35 120.75 121.00 113.18 257
Jan 11, 2024 122.10 126.00 122.10 123.95 115.94 417
Jan 10, 2024 121.80 123.30 121.80 123.30 115.33 100
Jan 9, 2024 121.95 122.10 121.35 121.65 113.79 74
Jan 8, 2024 119.95 121.10 119.25 120.70 112.90 140
Jan 5, 2024 116.50 119.60 116.50 119.60 111.87 184
Jan 4, 2024 116.70 116.70 115.70 115.70 108.22 107
Jan 3, 2024 119.35 119.35 115.80 116.05 108.55 303
Jan 2, 2024 119.60 120.15 118.00 119.15 111.45 406
Dec 29, 2023 116.85 117.50 116.85 117.30 109.72 118
Dec 28, 2023 120.30 120.30 116.95 117.35 109.77 206
Dec 27, 2023 119.30 120.30 118.95 119.20 111.50 581
Dec 22, 2023 120.05 120.65 120.05 120.30 112.53 109
Dec 21, 2023 120.65 120.65 119.50 120.40 112.62 306
Dec 20, 2023 123.00 124.20 122.60 123.45 115.47 180
Dec 19, 2023 123.15 123.45 122.90 123.00 115.05 700

Related Tickers

PAH3.F Porsche Automobil Holding SE
36.00
+0.14%
 
BMW.F Bayerische Motoren Werke Aktiengesellschaft
77.90
+1.17%
 
7261.T Mazda Motor Corporation
981.20
-2.95%
 
ARGGY Aston Martin Lagonda Global Holdings plc
1.2900
-0.77%
 
7267.T Honda Motor Co., Ltd.
1,220.00
-1.97%
 
P911.DE Dr. Ing. h.c. F. Porsche AG
59.42
+0.64%
 
LOT Lotus Technology Inc.
3.4200
-3.93%
 
TL0.DE Tesla, Inc.
434.05
-5.87%
 
MBG.DE Mercedes-Benz Group AG
54.08
+0.26%
 
PAH3.DE Porsche Automobil Holding SE
35.98
+0.31%