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

Volkswagen AG (VOW3.DE)

Compare
94.56
+1.00
+(1.07%)
At close: April 1 at 5:35:50 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202594.9495.4893.6694.5694.56858,075
Mar 31, 202595.9495.9492.7093.5693.561,780,110
Mar 28, 202598.56100.1096.6296.9696.961,533,715
Mar 27, 202597.5099.9096.5099.3099.301,581,338
Mar 26, 2025103.35103.35100.80100.80100.80600,192
Mar 25, 2025102.45102.95101.50102.40102.40641,737
Mar 24, 2025101.45101.45101.45101.45101.45-
Mar 21, 2025102.70103.50100.05101.45101.453,391,711
Mar 20, 2025107.50107.90102.45102.80102.801,649,514
Mar 19, 2025108.90109.45106.80107.25107.251,336,905
Mar 18, 2025109.00110.55108.65109.35109.35976,900
Mar 17, 2025108.25110.30108.05108.30108.301,050,403
Mar 14, 2025107.15109.90105.80107.65107.651,278,874
Mar 13, 2025108.55109.65105.80107.70107.701,106,109
Mar 12, 2025109.60110.10106.85109.95109.951,647,414
Mar 11, 2025110.00114.20106.50108.95108.953,133,086
Mar 10, 2025109.90111.00107.60110.15110.152,003,526
Mar 7, 2025108.95109.80107.45108.15108.151,209,123
Mar 6, 2025107.50110.05106.85109.70109.702,386,775
Mar 5, 2025104.40108.35103.75105.55105.552,881,119
Mar 4, 2025104.40104.65101.00102.10102.101,799,683
Mar 3, 2025103.65110.00103.60106.50106.502,262,374
Feb 28, 2025103.05106.20103.00104.10104.101,647,470
Feb 27, 2025102.95105.05102.45104.30104.301,213,354
Feb 26, 2025105.00106.30104.35105.95105.951,268,395
Feb 25, 2025100.75106.00100.30104.95104.953,519,998
Feb 24, 2025100.45101.9099.46101.45101.451,322,898
Feb 21, 202597.5898.9297.5498.9098.90908,132
Feb 20, 202596.6298.5496.2097.3297.32664,033
Feb 19, 2025100.15100.3597.3697.4697.461,124,343
Feb 18, 2025100.75101.0599.54100.30100.30609,131
Feb 17, 2025100.35100.7599.86100.40100.40518,441
Feb 14, 202598.76101.6598.54100.20100.201,338,890
Feb 13, 202595.46100.8594.7699.7899.782,809,711
Feb 12, 202593.4494.6093.2093.7493.74886,419
Feb 11, 202594.1494.3292.3893.3493.341,251,586
Feb 10, 202593.7293.7293.7293.7293.72-
Feb 7, 202596.0696.9693.4293.7293.721,473,423
Feb 6, 202593.2496.6292.7495.9095.901,599,212
Feb 5, 202594.4695.0291.8693.3893.381,203,209
Feb 4, 202594.5495.5493.5494.6694.66794,061
Feb 3, 202593.3694.7091.6294.6094.602,702,523
Jan 31, 202597.8298.7297.4898.6498.64905,402
Jan 30, 202597.5098.2897.0697.8297.82690,728
Jan 29, 202598.2498.7297.2497.5297.52642,676
Jan 28, 202598.4498.8897.1097.8297.82929,093
Jan 27, 202596.9499.1296.6697.9897.981,171,873
Jan 24, 202595.4095.4095.4095.4095.40-
Jan 23, 202594.9495.9694.5095.4095.401,446,398
Jan 22, 202594.0094.6893.2493.8493.84762,936
Jan 21, 202593.5094.3293.3894.2694.26-
Jan 20, 202593.6095.5291.9495.0095.001,223,406
Jan 17, 202593.3894.0492.9493.4293.42994,847
Jan 16, 202594.0694.6092.5692.9492.94825,316
Jan 15, 202592.3293.5891.9093.3493.34831,895
Jan 14, 202591.8092.6891.4091.8891.881,095,161
Jan 13, 202590.5492.5090.3290.9090.90626,813
Jan 10, 202589.5492.0488.3090.3690.361,126,680
Jan 9, 202588.8489.9887.9489.7089.70650,196
Jan 8, 202589.4290.2488.3689.3289.32920,473
Jan 7, 202589.5290.0288.8689.7889.78680,084
Jan 6, 202587.9091.0487.7089.4889.481,697,343
Jan 3, 202586.8287.4286.1286.8286.82758,138
Jan 2, 202589.0089.1686.7287.3687.36-
Dec 30, 202488.6688.6688.6688.6688.66-
Dec 27, 202486.6688.8286.5888.6688.661,013,269
Dec 23, 202490.2290.2685.7487.0487.041,619,924
Dec 20, 202486.6489.6086.1688.8088.80-
Dec 19, 202486.6289.0286.5887.3287.321,188,405
Dec 18, 202487.2287.9486.8487.6487.641,120,847
Dec 17, 202485.5486.8285.5486.6686.66712,017
Dec 16, 202487.5087.9885.1886.2486.241,446,973
Dec 13, 202487.0089.2886.9288.0288.021,478,494
Dec 12, 202486.0686.9286.0286.8486.84727,045
Dec 11, 202485.9486.6085.4086.1086.10835,472
Dec 10, 202484.3484.3484.3484.3484.34-
Dec 9, 202484.0084.8483.5884.3484.341,027,050
Dec 6, 202482.1083.9481.9083.1483.14896,870
Dec 5, 202481.3082.2680.9482.1882.181,039,562
Dec 4, 202480.3282.6480.3081.3881.381,282,331
Dec 3, 202480.4680.9880.1280.3680.36684,872
Dec 2, 202479.8681.7879.2280.6680.66990,919
Nov 29, 202480.3080.7278.8680.7280.721,224,857
Nov 28, 202480.3280.3280.3280.3280.32-
Nov 27, 202480.1480.5479.8680.3280.32714,453
Nov 26, 202480.8480.9679.8280.4480.441,105,838
Nov 25, 202481.8081.8081.8081.8081.80-
Nov 22, 202481.2282.1079.8681.8081.80826,288
Nov 21, 202481.7281.9280.5881.2481.24885,744
Nov 20, 202483.0883.3881.6881.7681.76637,033
Nov 19, 202483.8284.4481.8282.9882.981,000,596
Nov 18, 202484.0084.9283.1283.9483.94505,090
Nov 15, 202482.4484.6282.4483.9883.98970,100
Nov 14, 202481.7883.5081.4683.3283.321,233,304
Nov 13, 202483.2683.8280.5881.8681.861,395,169
Nov 12, 202483.3684.9483.2683.9283.92769,049
Nov 11, 202484.7885.1882.9484.5484.54934,507
Nov 8, 202485.7885.7883.4284.1484.141,270,613
Nov 7, 202484.4687.5484.4685.7885.781,695,716
Nov 6, 202485.8286.3082.3684.3284.322,753,031
Nov 5, 202488.5088.9887.1488.0888.08699,437
Nov 4, 202488.2889.7688.2688.2688.26551,408
Nov 1, 202488.2289.1088.0888.5088.50743,579
Oct 31, 202488.8689.6487.8888.9488.941,275,646
Oct 30, 202488.4291.3087.5089.8889.881,571,445
Oct 29, 202491.0091.8888.3288.9288.921,606,951
Oct 28, 202493.4293.7290.5891.8691.86879,131
Oct 25, 202492.5293.1291.6692.2892.28959,851
Oct 24, 202491.1295.8090.9692.9092.901,778,185
Oct 23, 202491.6093.3490.9690.9690.96790,527
Oct 22, 202491.0091.6690.6891.3291.32442,234
Oct 21, 202491.6092.4291.0291.0491.04503,139
Oct 18, 202490.6292.9090.6291.9291.92910,726
Oct 17, 202491.1691.6290.5290.6690.66656,867
Oct 16, 202491.1291.8090.5491.2491.24551,938
Oct 15, 202492.2092.6091.0891.7891.78695,600
Oct 14, 202492.7293.1891.6892.1692.16575,309
Oct 11, 202492.8093.1091.6892.6492.64661,778
Oct 10, 202493.1893.9292.8493.1293.12591,160
Oct 9, 202492.3693.7091.9893.4493.44647,062
Oct 8, 202492.6093.2091.8092.4892.48758,412
Oct 7, 202494.2294.4893.4693.8293.82503,216
Oct 4, 202491.5294.5091.4693.9893.981,247,884
Oct 3, 202492.0692.3690.9291.3891.38786,621
Oct 2, 202492.6494.1492.3092.8492.84609,036
Oct 1, 202495.1695.5892.8093.3093.301,041,201
Sep 30, 202497.0097.3494.1095.1695.161,676,185
Sep 27, 202495.1298.1295.1297.1297.121,422,578
Sep 26, 202494.1695.7294.0095.0295.021,072,322
Sep 25, 202494.2694.9092.8093.1293.12659,290
Sep 24, 202494.6095.3694.1094.2694.261,163,437
Sep 23, 202490.9092.7690.3292.7692.76810,362
Sep 20, 202491.3891.8490.5690.8290.822,370,108
Sep 19, 202494.2095.5493.7893.8493.841,183,721
Sep 18, 202492.4493.1892.2092.6292.62652,854
Sep 17, 202491.4893.3091.3892.3292.32906,313
Sep 16, 202492.0492.1090.7491.0891.08852,803
Sep 13, 202490.3493.0890.3492.3892.381,419,186
Sep 12, 202489.9090.6689.1889.9689.96689,819
Sep 11, 202488.3090.0088.1689.2089.20813,849
Sep 10, 202491.1491.2287.7288.6688.662,027,742
Sep 9, 202492.2892.7491.0491.7691.76905,448
Sep 6, 202494.9495.0091.3892.0092.001,408,911
Sep 5, 202494.4496.5894.2694.8294.82808,404
Sep 4, 202494.9495.9294.3295.0295.021,126,826
Sep 3, 202498.1498.6895.8696.2296.221,101,357
Sep 2, 202496.4498.7095.1097.3897.381,265,816
Aug 30, 202496.0096.7295.9096.1896.18914,355
Aug 29, 202496.0096.9295.8096.1496.14583,930
Aug 28, 202496.5297.4896.0496.3096.30517,606
Aug 27, 202496.7897.8296.5696.8296.82537,451
Aug 26, 202497.0297.3496.6096.7896.78452,755
Aug 23, 202496.7297.5096.6497.0097.00623,488
Aug 22, 202496.5096.8096.0096.5296.52436,044
Aug 21, 202495.9097.2895.8096.4896.48522,836
Aug 20, 202496.7296.9095.3696.0696.06871,513
Aug 19, 202495.7097.2095.7096.3096.30886,383
Aug 16, 202495.3095.7294.9095.2695.26715,335
Aug 15, 202493.1095.3092.7094.6894.681,082,747
Aug 14, 202493.2693.8492.6292.6292.62620,283
Aug 13, 202493.9094.0292.4492.9492.94753,188
Aug 12, 202494.2294.3693.0693.5093.50616,148
Aug 9, 202494.5095.1293.9493.9493.94525,844
Aug 8, 202494.0094.3093.3294.2694.26661,931
Aug 7, 202494.0496.1893.3494.3094.301,537,565
Aug 6, 202494.6894.9292.5293.0893.081,172,975
Aug 5, 202495.1295.1692.2093.9093.902,513,886
Aug 2, 202499.0899.1296.4496.8696.861,654,948
Aug 1, 2024101.15102.2597.1699.1899.182,870,951
Jul 31, 2024103.50104.35102.25103.20103.201,191,151
Jul 30, 2024104.50105.05103.75104.05104.05696,927
Jul 29, 2024105.35105.85104.25104.30104.30788,471
Jul 26, 2024103.20106.10102.90104.80104.80901,865
Jul 25, 2024103.50104.65102.15104.65104.651,302,332
Jul 24, 2024104.40105.80104.35105.35105.35548,776
Jul 23, 2024105.65106.45104.25105.65105.65931,600
Jul 22, 2024105.70107.10105.65106.65106.65633,234
Jul 19, 2024106.55106.80105.25105.60105.60985,836
Jul 18, 2024107.20108.45107.00107.60107.60791,215
Jul 17, 2024106.55106.85105.50106.45106.45520,279
Jul 16, 2024107.60107.80106.35106.95106.95808,621
Jul 15, 2024108.30108.40107.65108.20108.20499,306
Jul 12, 2024107.55108.90107.40108.55108.55772,086
Jul 11, 2024106.75107.80106.20107.15107.15869,082
Jul 10, 2024106.90108.50104.20106.25106.251,220,032
Jul 9, 2024106.25107.25105.95106.60106.60619,664
Jul 8, 2024107.00107.30106.20106.80106.80483,947
Jul 5, 2024107.70108.45106.55106.85106.85711,334
Jul 4, 2024107.00108.25106.85107.60107.60522,707
Jul 3, 2024106.00107.15105.80106.50106.50957,213
Jul 2, 2024105.85106.10104.40105.75105.75948,029
Jul 1, 2024106.80107.60106.05106.05106.05783,736
Jun 28, 2024105.10106.25104.60105.40105.40979,913
Jun 27, 2024104.75105.30103.95103.95103.951,047,859
Jun 26, 2024105.60106.20103.35104.80104.801,644,755
Jun 25, 2024106.25107.25106.05106.55106.55797,687
Jun 24, 2024105.20108.20105.20106.20106.201,421,341
Jun 21, 2024105.90106.00104.60104.70104.702,242,741
Jun 20, 2024105.30106.20104.90105.85105.85684,988
Jun 19, 2024105.00105.45104.20105.00105.00572,196
Jun 18, 2024105.15105.15105.15105.15105.15-
Jun 17, 2024105.05105.55103.80105.15105.15735,190
Jun 14, 2024105.65106.25104.05104.50104.501,171,302
Jun 13, 2024108.75108.80105.05105.75105.751,993,793
Jun 12, 2024110.70110.90108.35109.55109.551,535,717
Jun 11, 2024112.35112.35110.55111.20111.20769,018
Jun 10, 2024112.05112.35110.55112.35112.35712,395
Jun 7, 2024113.15113.40111.65112.60112.60700,045
Jun 6, 2024114.10114.60113.10113.45113.45630,728
Jun 5, 2024114.60115.20113.70114.10114.10643,055
Jun 4, 2024114.75114.90112.85114.10114.101,217,271
Jun 3, 2024115.60116.35114.30114.95114.95859,981
May 31, 2024114.50115.00113.50115.00115.001,532,381
May 30, 2024 9.06 Dividend
May 30, 2024112.50115.85112.20114.50114.501,451,042
May 29, 2024122.55123.60120.40120.80111.741,995,942
May 28, 2024121.10123.95120.50123.30114.051,972,844
May 27, 2024119.50121.15119.05120.40111.371,057,607
May 24, 2024117.40118.95117.25118.45109.57660,998
May 23, 2024118.85119.85117.70118.00109.15944,447
May 22, 2024118.10118.80116.80118.40109.521,304,974
May 21, 2024118.70119.60118.30119.15110.21880,392
May 20, 2024119.50120.45118.90119.20110.26736,453
May 17, 2024120.35121.10119.85120.40111.37816,618
May 16, 2024120.55121.10119.65120.35111.32920,763
May 15, 2024122.25122.75120.55121.20112.11889,196
May 14, 2024119.20122.70119.10121.85112.711,277,713
May 13, 2024117.40119.45117.20118.75109.841,186,467
May 10, 2024117.60117.90116.65116.95108.181,037,955
May 9, 2024117.20118.05117.20117.40108.60625,003
May 8, 2024118.00118.10116.55117.20108.41990,554
May 7, 2024117.35118.45117.30118.05109.20768,187
May 6, 2024116.25118.00116.20116.95108.18744,741
May 3, 2024115.35117.20114.85115.50106.84873,516
May 2, 2024115.55115.85113.90114.35105.771,237,453
Apr 30, 2024119.10119.40114.20115.15106.512,992,713
Apr 29, 2024120.50121.35120.20120.75111.69807,919
Apr 26, 2024119.40120.70119.25120.10111.09814,483
Apr 25, 2024120.10120.15117.50118.80109.891,084,519
Apr 24, 2024121.40121.60119.75120.10111.09820,001
Apr 23, 2024121.85122.05120.15121.35112.25947,265
Apr 22, 2024121.75121.90119.70121.30112.20903,134
Apr 19, 2024120.50121.55119.80121.20112.11823,393
Apr 18, 2024121.85123.20120.95121.95112.80712,440
Apr 17, 2024120.00121.60119.60121.05111.97741,363
Apr 16, 2024122.20122.65120.05120.65111.601,388,595
Apr 15, 2024123.80125.60123.30123.30114.05878,716
Apr 12, 2024123.90125.80123.05123.70114.421,074,876
Apr 11, 2024124.00125.05122.30123.00113.781,011,034
Apr 10, 2024126.05126.75123.30124.00114.701,074,432
Apr 9, 2024125.60126.10124.30124.75115.39874,640
Apr 8, 2024127.00127.95126.10126.10116.64884,650
Apr 5, 2024126.45127.85125.60126.40116.921,299,458
Apr 4, 2024125.30128.60124.80128.50118.861,500,099
Apr 3, 2024123.00125.95122.70125.45116.041,466,950
Apr 2, 2024122.20123.90121.80122.70113.501,056,617

Related Tickers

BMW.DE Bayerische Motoren Werke Aktiengesellschaft
74.10
+0.57%
 
MBG.DE Mercedes-Benz Group AG
54.23
+0.07%
 
P911.DE Dr. Ing. h.c. F. Porsche AG
45.64
-0.67%
 
PAH3.DE Porsche Automobil Holding SE
34.44
-0.35%
 
STLA Stellantis N.V.
11.09
-1.07%
 
TM Toyota Motor Corporation
174.42
-1.20%
 
STLAM.MI Stellantis N.V.
10.28
+0.21%
 
RACE Ferrari N.V.
430.61
+0.64%
 
HMC Honda Motor Co., Ltd.
26.80
-1.22%
 
GM General Motors Company
47.26
+0.49%