Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Volkswagen AG (VOW3.DU)

Compare
85.56
+0.06
+(0.07%)
As of 9:32:28 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202586.4486.4485.5685.5685.56-
Apr 10, 202592.8892.8884.6085.5085.50473
Apr 9, 202584.1291.3684.1291.2291.221,162
Apr 8, 202587.7487.7483.9083.9083.90433
Apr 7, 202584.5888.9482.9685.8885.88736
Apr 4, 202590.2090.2085.7286.9486.94896
Apr 3, 202590.9493.6689.9290.3490.34170
Apr 2, 202594.1694.1693.2294.0694.0659
Apr 1, 202593.9694.5293.9694.0294.0210
Mar 31, 202595.9695.9693.1494.2894.28208
Mar 28, 202598.7699.1696.8496.9296.92140
Mar 27, 202596.7899.7096.5499.5899.58834
Mar 26, 2025102.65102.65100.30100.30100.30120
Mar 25, 2025101.45102.70101.45101.70101.7011
Mar 24, 2025102.40102.40101.30101.30101.3055
Mar 21, 2025102.80102.80100.50101.05101.05720
Mar 20, 2025107.30107.95102.55103.20103.20209
Mar 19, 2025109.35109.35107.30107.35107.35630
Mar 18, 2025108.75109.80108.35108.35108.3520
Mar 17, 2025108.65109.60108.15108.75108.75-
Mar 14, 2025107.20108.90106.90107.40107.4020
Mar 13, 2025108.95108.95107.45107.45107.45-
Mar 12, 2025109.60109.60108.00109.25109.25181
Mar 11, 2025106.75112.55106.75108.90108.90564
Mar 10, 2025108.70110.55108.30108.90108.9071
Mar 7, 2025108.10109.05108.10108.35108.351,300
Mar 6, 2025107.45110.00107.45108.50108.50775
Mar 5, 2025104.80107.95104.80105.10105.10160
Mar 4, 2025104.55104.55101.55102.85102.8555
Mar 3, 2025104.25109.90104.25106.00106.0084
Feb 28, 2025102.35105.20102.35102.80102.80100
Feb 27, 2025102.35104.85102.35103.40103.40-
Feb 26, 2025105.35105.95104.35104.35104.35261
Feb 25, 2025101.15105.65100.85104.55104.551,220
Feb 24, 202599.54101.8099.54101.80101.801,060
Feb 21, 202597.0898.3497.0898.0698.0630
Feb 20, 202597.1698.2496.9296.9296.9221
Feb 19, 202599.9499.9497.0497.0497.04250
Feb 18, 2025100.25100.4599.6899.9899.981,020
Feb 17, 2025100.55100.60100.15100.35100.3567
Feb 14, 202598.16101.0098.16100.10100.10303
Feb 13, 202595.46100.4095.4699.5299.521,310
Feb 12, 202593.2894.1293.2894.0694.06-
Feb 11, 202594.0294.0292.9093.3693.3611
Feb 10, 202593.1894.7693.1894.4494.44110
Feb 7, 202594.0496.4893.8093.8093.8011
Feb 6, 202593.1495.6493.1495.6095.60100
Feb 5, 202594.1294.3692.3292.9692.96100
Feb 4, 202594.4895.3693.5894.5094.50-
Feb 3, 202593.2094.3092.1494.1494.14464
Jan 31, 202597.5098.6497.5098.1498.1450
Jan 30, 202597.3497.9297.3497.9297.92100
Jan 29, 202598.0898.0897.4297.8297.82121
Jan 28, 202598.2298.2697.5098.0898.0830
Jan 27, 202595.9298.7295.9298.4898.48194
Jan 24, 202595.7697.3895.7696.7296.72500
Jan 23, 202594.3895.9094.3895.5095.5021
Jan 22, 202594.1294.4093.6493.7293.7225
Jan 21, 202593.8894.1893.8094.0694.06118
Jan 20, 202593.7495.4692.6094.4694.4679
Jan 17, 202593.0693.5693.0293.0293.02-
Jan 16, 202593.1693.7292.6892.6892.68-
Jan 15, 202592.3893.7092.3093.7093.70146
Jan 14, 202591.2692.3491.2691.9291.928
Jan 13, 202590.3691.4690.3691.4691.46394
Jan 10, 202589.6291.5288.6290.7090.70105
Jan 9, 202588.9089.8088.3689.2289.22-
Jan 8, 202589.4689.9288.8688.9688.9637
Jan 7, 202589.1289.9489.1289.4489.44146
Jan 6, 202587.5889.8687.5889.7489.74253
Jan 3, 202587.0287.0286.5886.5886.5810
Jan 2, 202589.9289.9286.8686.9486.94135
Dec 30, 202488.1889.0088.1888.9288.92555
Dec 27, 202487.0288.6286.7887.8887.88100
Dec 23, 202491.4891.4886.0086.7686.76169
Dec 20, 202487.0089.2886.9489.1089.10165
Dec 19, 202486.3488.8086.3487.6087.60300
Dec 18, 202486.9887.5286.9887.5287.52201
Dec 17, 202485.8286.6885.8286.4286.421
Dec 16, 202487.9287.9285.6686.0486.04300
Dec 13, 202486.6689.0286.6687.6087.6075
Dec 12, 202485.7887.0285.7887.0287.0213
Dec 11, 202486.0686.1485.9085.9085.9010
Dec 10, 202484.3485.8084.3485.8085.803
Dec 9, 202483.6884.5683.6884.1284.12205
Dec 6, 202482.5483.6082.5483.0083.0017
Dec 5, 202481.0082.0680.9681.9281.92154
Dec 4, 202480.0281.6680.0281.3881.38202
Dec 3, 202480.4280.7280.0680.0680.06100
Dec 2, 202479.9081.0079.5480.1080.10123
Nov 29, 202480.4680.4678.9880.3280.32102
Nov 28, 202480.5280.9680.3480.5680.5625
Nov 27, 202480.6280.6279.9279.9279.92-
Nov 26, 202481.4081.4080.2080.4480.44100
Nov 25, 202482.1282.3081.6282.3082.30369
Nov 22, 202480.8681.9480.0081.3881.38260
Nov 21, 202482.0282.0280.9081.0281.02250
Nov 20, 202483.3283.3281.6082.1882.1850
Nov 19, 202483.9683.9682.2282.6282.62110
Nov 18, 202485.0085.0083.4683.4683.46133
Nov 15, 202482.8484.4882.8483.5683.5620
Nov 14, 202481.5483.2081.5482.7482.7455
Nov 13, 202483.3483.5480.9681.7681.76103
Nov 12, 202483.2884.7083.2883.5883.58-
Nov 11, 202484.4284.9083.0084.1284.12321
Nov 8, 202486.4886.4883.6283.7283.72430
Nov 7, 202484.1286.7884.1286.0686.06338
Nov 6, 202486.3086.3082.9084.1084.10771
Nov 5, 202488.4888.8687.5487.9287.9215
Nov 4, 202488.3289.4288.0688.4488.4484
Nov 1, 202488.6288.7888.3688.4088.4037
Oct 31, 202489.2289.2288.0088.4288.4231
Oct 30, 202486.7290.4486.7289.2289.22229
Oct 29, 202491.0291.3088.5088.6088.60297
Oct 28, 202492.0892.9491.2691.2691.261,522
Oct 25, 202492.7492.9491.9692.2292.22154
Oct 24, 202491.4095.5691.4093.1893.1851
Oct 23, 202491.7892.8890.9290.9290.92127
Oct 22, 202491.2891.2890.9491.0691.0610
Oct 21, 202491.9092.0091.2091.2091.20-
Oct 18, 202490.6692.8090.6692.4292.42325
Oct 17, 202491.5691.5690.6690.6690.6621
Oct 16, 202491.3891.5490.8690.8690.8647
Oct 15, 202492.3492.3491.1891.1891.18-
Oct 14, 202492.6692.6691.9291.9291.92125
Oct 11, 202493.0493.0492.2292.2292.2260
Oct 10, 202493.6493.7492.9292.9292.924
Oct 9, 202492.4293.6492.4293.1893.18-
Oct 8, 202492.6292.6292.1092.1092.10520
Oct 7, 202494.1294.3493.3694.0694.0695
Oct 4, 202491.3494.1091.3493.7493.74-
Oct 3, 202492.7292.7291.1291.2291.2230
Oct 2, 202492.9294.0892.4292.4292.42100
Oct 1, 202495.1095.1092.6892.6892.6810
Sep 30, 202494.6094.8894.4294.6094.60108
Sep 27, 202495.1297.8493.9894.4894.48206
Sep 26, 202493.7695.3293.7694.7294.72550
Sep 25, 202493.8494.7892.8292.8292.8236
Sep 24, 202493.3494.8093.3494.1294.1225
Sep 23, 202491.6692.4490.5092.2092.2022
Sep 20, 202492.1292.1290.6290.6290.62113
Sep 19, 202493.0295.0693.0293.7693.76116
Sep 18, 202492.3492.9492.3492.4892.48405
Sep 17, 202491.3693.1291.3691.8691.8627
Sep 16, 202492.5892.5891.1291.1491.14145
Sep 13, 202490.0892.7890.0892.4292.4210
Sep 12, 202490.2290.3089.7689.8089.8065
Sep 11, 202488.5289.8288.5289.6489.64349
Sep 10, 202491.6291.6287.8288.6688.66987
Sep 9, 202492.0492.4491.1291.5291.52461
Sep 6, 202494.7494.7491.7491.7491.74303
Sep 5, 202494.4295.9094.2094.7294.7290
Sep 4, 202495.0295.2494.3694.4494.44134
Sep 3, 202497.5297.7495.8296.4096.40115
Sep 2, 202496.2898.2695.0896.8296.82258
Aug 30, 202496.6896.6895.8495.8495.8415
Aug 29, 202496.1696.4495.9295.9295.92-
Aug 28, 202496.9896.9896.0296.0296.022
Aug 27, 202496.5297.6696.5296.7496.74120
Aug 26, 202497.1297.2496.5096.5096.5050
Aug 23, 202496.5097.3896.5096.8896.88209
Aug 22, 202496.3896.3896.2296.2296.228,510
Aug 21, 202496.0297.1896.0296.3896.38260
Aug 20, 202496.7296.7895.9295.9295.92188
Aug 19, 202495.6897.0295.5896.5096.50205
Aug 16, 202495.2295.4495.1295.3895.38100
Aug 15, 202493.0294.9493.0294.7894.78-
Aug 14, 202493.1293.5692.4692.4692.4676
Aug 13, 202493.6493.6492.5292.7692.76125
Aug 12, 202495.1895.1893.2493.3693.36290
Aug 9, 202494.5295.1293.9493.9493.94466
Aug 8, 202494.1094.9493.5894.9494.94510
Aug 7, 202493.7695.6693.7493.9293.9274
Aug 6, 202495.8095.9892.6294.0694.06533
Aug 5, 202495.9095.9092.4294.4094.40341
Aug 2, 202498.9498.9496.6897.5097.50402
Aug 1, 2024103.90103.9098.3499.0099.0052
Jul 31, 2024104.50104.50102.50102.50102.50251
Jul 30, 2024104.20104.70103.80104.60104.6040
Jul 29, 2024105.30105.30104.30104.30104.30130
Jul 26, 2024103.70105.30103.70104.80104.808
Jul 25, 2024104.20105.20103.05104.55104.5550
Jul 24, 2024104.80105.50104.80105.05105.0585
Jul 23, 2024105.15106.35105.10105.35105.351,095
Jul 22, 2024105.95106.85105.75106.45106.4580
Jul 19, 2024107.30107.30105.20105.20105.20110
Jul 18, 2024106.40107.80106.40107.25107.25-
Jul 17, 2024106.85106.85106.00106.00106.0045
Jul 16, 2024108.00108.00106.55106.55106.5540
Jul 15, 2024108.45108.45107.60107.60107.60-
Jul 12, 2024107.35108.75107.35108.40108.4010
Jul 11, 2024106.90107.55106.50106.70106.70255
Jul 10, 2024104.85106.75104.85106.10106.106
Jul 9, 2024106.25106.60104.50104.50104.50-
Jul 8, 2024106.70107.35106.45107.35107.35117
Jul 5, 2024107.65108.05106.60106.70106.7010
Jul 4, 2024106.75107.95106.75107.15107.15-
Jul 3, 2024105.85106.90105.85106.75106.75-
Jul 2, 2024106.10106.10105.15105.25105.2533
Jul 1, 2024106.55106.70106.30106.30106.30110
Jun 28, 2024104.20105.95104.20105.75105.7510
Jun 27, 2024104.75105.05103.90104.70104.7095
Jun 26, 2024105.25105.80103.85104.25104.25421
Jun 25, 2024105.95106.55105.95106.40106.4097
Jun 24, 2024105.50106.80105.50106.50106.50195
Jun 21, 2024106.50106.50104.55104.55104.5571
Jun 20, 2024105.20105.70105.20105.50105.50125
Jun 19, 2024105.35105.35104.45104.60104.6095
Jun 18, 2024106.10106.10105.15105.45105.45-
Jun 17, 2024105.05105.95104.00105.95105.95831
Jun 14, 2024106.30106.35104.05104.65104.65155
Jun 13, 2024109.05109.05105.15106.10106.10400
Jun 12, 2024110.30110.35109.00109.35109.3575
Jun 11, 2024112.35112.35110.75111.05111.05125
Jun 10, 2024112.00112.20111.10112.20112.20151
Jun 7, 2024113.45113.45112.15112.65112.65466
Jun 6, 2024114.05114.25113.10113.10113.10165
Jun 5, 2024114.30115.00113.90113.90113.9050
Jun 4, 2024114.85114.85113.00113.50113.50475
Jun 3, 2024115.75116.25114.15114.50114.50115
May 31, 2024114.15115.10113.65114.45114.4551
May 30, 2024 9.06 Dividend
May 30, 2024112.00115.50112.00115.00115.001,314
May 29, 2024122.75123.05120.70120.70111.64105
May 28, 2024121.35123.60120.80123.10113.861,863
May 27, 2024119.05120.95119.05120.65111.5923
May 24, 2024117.70118.85117.40118.85109.93400
May 23, 2024118.45119.80117.80117.90109.054,345
May 22, 2024118.70118.70117.70118.20109.33400
May 21, 2024119.05119.70118.90119.20110.253,525
May 20, 2024119.25120.15119.00119.10110.1630
May 17, 2024120.10120.80120.00120.35111.32161
May 16, 2024120.45120.65119.90119.90110.9067
May 15, 2024122.05122.05120.65121.40112.29732
May 14, 2024119.05122.25119.05122.25113.0767
May 13, 2024117.65119.00117.65118.80109.88256
May 10, 2024117.70117.85116.65116.75107.991,254
May 9, 2024117.05117.80117.05117.25108.45-
May 8, 2024118.25118.25116.75116.90108.13148
May 7, 2024117.80118.40117.65118.40109.51261
May 6, 2024116.10117.80116.10117.00108.2251
May 3, 2024115.05116.50115.05115.65106.97323
May 2, 2024116.10116.10114.65114.65106.042,150
Apr 30, 2024119.85119.85115.40116.20107.48202
Apr 29, 2024120.20121.25120.20121.25112.1513
Apr 26, 2024119.40120.45119.40119.95110.95-
Apr 25, 2024120.30120.30118.45118.45109.5615
Apr 24, 2024121.85121.85120.05120.05111.04141
Apr 23, 2024121.70121.70120.90121.15112.0610
Apr 22, 2024121.85121.85120.55121.55112.4362
Apr 19, 2024120.40121.30120.10120.80111.73185
Apr 18, 2024121.35122.70121.15121.15112.0650
Apr 17, 2024120.15121.05119.90120.60111.551,021
Apr 16, 2024122.05122.05119.90119.90110.9018
Apr 15, 2024123.75124.55123.00123.00113.77200
Apr 12, 2024123.55124.90123.30123.30114.0450
Apr 11, 2024124.65124.65122.50123.15113.9181