Frankfurt - Delayed Quote EUR

Volkswagen AG (VOW3.F)

95.38
-0.60
(-0.63%)
At close: May 30 at 4:54:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 202596.2896.7295.3095.3895.381,034
May 29, 202598.4898.4895.4295.9895.982,040
May 28, 202595.1498.2095.1496.7296.724,764
May 27, 202595.7896.3295.3295.3695.361,823
May 26, 202595.6096.1694.5895.8895.883,971
May 23, 202596.0097.1893.0893.7693.764,421
May 22, 202596.4297.0896.0096.3496.341,993
May 21, 202597.8098.4296.8096.8296.825,090
May 20, 202597.6298.5697.0097.9897.981,463
May 19, 2025 6.36 Dividend
May 19, 202597.4698.3097.1897.8497.844,145
May 16, 2025104.40104.50102.45103.6097.248,263
May 15, 2025103.30104.00102.70104.0097.625,450
May 14, 2025104.85106.10102.95103.5097.151,455
May 13, 2025102.20105.10102.20105.1098.6520,668
May 12, 2025101.75103.80100.80102.1595.885,716
May 9, 202599.78100.3598.96100.0093.864,524
May 8, 202596.7299.4696.3299.2493.1510,014
May 7, 202596.6697.3895.6295.9290.032,059
May 6, 202597.6497.6494.5696.1090.204,186
May 5, 202596.7897.5095.7696.9891.031,312
May 2, 202597.8897.8895.9896.3490.431,018
Apr 30, 202595.5498.8095.0095.5089.647,411
Apr 29, 202598.2498.6897.1698.4892.434,281
Apr 28, 202597.5099.3897.5098.3892.342,045
Apr 25, 202597.3897.9897.0097.9691.952,357
Apr 24, 202595.0096.6694.7096.2090.293,420
Apr 23, 202594.5495.4093.5095.4089.545,453
Apr 22, 202589.7893.3489.7293.0487.335,782
Apr 17, 202588.7890.3488.1689.7084.195,506
Apr 16, 202587.8089.0887.2287.9082.502,758
Apr 15, 202590.5090.9089.0889.7884.274,894
Apr 14, 202588.2688.8886.4888.6083.166,048
Apr 11, 202585.6087.0083.6887.0081.664,026
Apr 10, 202592.9093.3884.4886.1080.8123,152
Apr 9, 202582.6092.4882.6092.4886.8010,529
Apr 8, 202588.4088.4082.9282.9277.8336,443
Apr 7, 202583.3691.0481.6086.8881.5531,684
Apr 4, 202590.1290.3884.6687.0681.7230,294
Apr 3, 202590.8093.8090.0290.2284.684,940
Apr 2, 202594.7894.7892.9494.4088.601,209
Apr 1, 202594.0095.3293.5694.5888.776,826
Mar 31, 202595.6296.0092.8494.3888.595,570
Mar 28, 202598.7299.0096.7296.8090.869,166
Mar 27, 202596.8099.7095.7099.0492.962,763
Mar 26, 2025102.70102.85100.00100.3094.14733
Mar 25, 2025101.20102.80101.20102.3096.02895
Mar 24, 2025102.05103.40101.60101.6595.411,149
Mar 21, 2025103.10103.15100.20101.7095.464,749
Mar 20, 2025107.30107.85102.75103.1096.772,021
Mar 19, 2025109.25109.70107.00107.30100.711,784
Mar 18, 2025109.60110.40108.90108.90102.212,022
Mar 17, 2025108.65110.10108.05109.20102.501,705
Mar 14, 2025107.20109.70106.60107.75101.141,231
Mar 13, 2025108.80109.00107.20107.65101.04952
Mar 12, 2025110.35110.35107.30109.20102.505,819
Mar 11, 2025106.15113.90106.10109.85103.117,614
Mar 10, 2025108.55110.50108.40108.60101.933,523
Mar 7, 2025108.10109.10108.05108.75102.073,281
Mar 6, 2025107.10109.85106.50109.05102.3614,158
Mar 5, 2025104.35108.00104.35105.8599.353,460
Mar 4, 2025105.40105.40101.10103.7597.384,247
Mar 3, 2025103.60109.85103.60104.8098.373,383
Feb 28, 2025102.55105.90102.00103.3096.966,363
Feb 27, 2025103.45104.60102.30103.5597.191,433
Feb 26, 2025106.00106.10103.25103.2596.913,888
Feb 25, 2025100.80105.55100.65104.8098.374,713
Feb 24, 202599.60101.7599.60101.2094.995,930
Feb 21, 202597.0698.8297.0697.8491.832,230
Feb 20, 202596.8298.3896.8297.0491.081,253
Feb 19, 202599.7099.8097.2697.3291.351,958
Feb 18, 202599.20100.6099.20100.5094.338,714
Feb 17, 2025100.05101.00100.00100.3594.196,491
Feb 14, 202598.22101.5098.22100.0093.866,424
Feb 13, 202595.90100.4595.2898.0091.9811,426
Feb 12, 202593.2694.2093.2694.2088.42677
Feb 11, 202593.9293.9292.6693.4687.728,026
Feb 10, 202594.1695.0093.1094.4088.601,196
Feb 7, 202594.5096.8693.9094.0288.252,174
Feb 6, 202593.3296.3693.1095.4689.601,305
Feb 5, 202594.5695.0091.8893.1687.441,283
Feb 4, 202594.7895.3693.6894.6888.872,632
Feb 3, 202593.6094.6891.6694.1488.364,862
Jan 31, 202597.7098.8097.5897.5891.591,819
Jan 30, 202597.3298.4297.3297.6891.682,151
Jan 29, 202598.0298.4897.2697.3891.402,849
Jan 28, 202599.0099.0097.3498.4692.422,804
Jan 27, 202595.8099.0295.8098.8292.752,894
Jan 24, 202596.0098.0094.9896.3690.443,541
Jan 23, 202594.6696.0294.3695.8889.995,486
Jan 22, 202594.1094.3093.5294.2688.473,932
Jan 21, 202593.6494.4493.6494.1288.342,954
Jan 20, 202593.2095.4492.0094.8088.988,115
Jan 17, 202593.0093.9493.0093.7487.991,501
Jan 16, 202593.1694.0892.3292.9487.234,706
Jan 15, 202592.4893.5692.0693.3887.6510,201
Jan 14, 202591.2292.3491.2292.2486.581,412
Jan 13, 202590.5291.8690.5291.3885.77888
Jan 10, 202589.6291.9288.5490.7085.138,687
Jan 9, 202589.2689.9888.2889.8884.36878
Jan 8, 202589.9690.1688.6689.2283.742,390
Jan 7, 202589.1290.0088.8289.3883.891,426
Jan 6, 202587.1890.5087.1889.4283.932,512
Jan 3, 202587.7887.7886.4286.9681.621,004
Jan 2, 202589.0689.4087.0087.2281.871,514
Dec 30, 202488.0289.3688.0289.1883.711,019
Dec 27, 202486.8088.8686.5288.5083.073,692
Dec 23, 202490.5092.3885.8487.0481.706,499
Dec 20, 202486.6089.7886.2489.7084.196,370
Dec 19, 202487.2488.8886.0487.5482.178,838
Dec 18, 202487.0287.9486.9087.2081.852,192
Dec 17, 202485.9086.8485.9086.5481.231,366
Dec 16, 202488.5088.5085.2086.3881.084,572
Dec 13, 202486.9889.2686.6488.0082.6014,177
Dec 12, 202486.1886.9886.1686.9681.626,620
Dec 11, 202486.4886.6085.6886.2680.963,113
Dec 10, 202484.3686.3884.3485.9480.663,235
Dec 9, 202483.0285.0083.0284.7279.5216,417
Dec 6, 202481.7283.7681.7283.4278.3012,586
Dec 5, 202481.6082.2481.0882.0877.041,823
Dec 4, 202479.8482.6079.8481.1676.1837,069
Dec 3, 202480.3080.8880.0480.2075.287,283
Dec 2, 202480.4081.6079.2680.7075.757,584
Nov 29, 202480.5080.6079.2080.3475.419,933
Nov 28, 202480.7081.1680.4080.8875.914,733
Nov 27, 202480.8880.8879.9080.3675.435,110
Nov 26, 202480.7481.3080.2080.8475.887,229
Nov 25, 202482.2082.5881.5882.4077.342,918
Nov 22, 202480.6282.0080.0081.8676.832,429
Nov 21, 202482.0282.0280.8281.2876.293,429
Nov 20, 202483.0483.2481.6081.6076.591,915
Nov 19, 202484.1084.1482.0083.0877.982,733
Nov 18, 202485.0085.0083.3483.9478.792,981
Nov 15, 202483.5084.4882.6083.9878.823,079
Nov 14, 202481.5483.4881.4282.8877.792,241
Nov 13, 202483.5883.6280.8682.2277.173,703
Nov 12, 202483.7484.8083.3083.7078.561,306
Nov 11, 202484.2285.0083.0084.4279.243,266
Nov 8, 202485.6486.2883.6484.0678.902,104
Nov 7, 202484.0887.3084.0886.3881.083,779
Nov 6, 202487.5087.5082.5284.6679.4616,849
Nov 5, 202488.4088.8487.2088.0282.623,705
Nov 4, 202488.7089.6088.0888.4282.994,847
Nov 1, 202488.2088.9888.1288.5083.071,722
Oct 31, 202489.4889.5887.9488.5283.094,706
Oct 30, 202487.9891.0086.2889.8684.3411,737
Oct 29, 202491.0091.6488.4289.0083.5412,119
Oct 28, 202492.4093.2690.6091.1085.516,487
Oct 25, 202493.0093.0091.9692.3086.632,354
Oct 24, 202491.2695.4691.0293.0887.374,630
Oct 23, 202491.2493.1090.9890.9885.39660
Oct 22, 202491.0691.5290.7091.2885.681,566
Oct 21, 202491.8492.3291.0891.5685.941,715
Oct 18, 202490.8892.8090.8892.7287.03781
Oct 17, 202491.5891.5890.5490.9885.392,414
Oct 16, 202491.0091.7090.6891.6286.002,687
Oct 15, 202492.0092.0291.0491.0485.454,941
Oct 14, 202493.0093.0091.7092.3286.653,103
Oct 11, 202493.6893.6891.9092.8487.14863
Oct 10, 202493.0293.6292.8293.0687.351,757
Oct 9, 202492.2693.6492.1493.4687.72402
Oct 8, 202492.7892.9691.9292.5886.902,880
Oct 7, 202494.1894.2093.5093.5087.761,744
Oct 4, 202491.5294.3091.5294.0088.232,326
Oct 3, 202492.3092.3090.9691.3285.71751
Oct 2, 202493.2493.8092.4292.8887.182,101
Oct 1, 202494.8095.4892.8692.9487.232,755
Sep 30, 202494.6097.0094.2894.7488.923,550
Sep 27, 202495.0298.0093.0093.7087.956,456
Sep 26, 202493.2695.6493.2694.7688.941,533
Sep 25, 202493.7694.7492.5893.5687.821,357
Sep 24, 202492.9295.1892.9293.9088.143,986
Sep 23, 202491.5293.3290.4092.6086.923,207
Sep 20, 202492.1092.1290.4090.8085.2311,879
Sep 19, 202493.4095.5092.6892.6886.993,322
Sep 18, 202492.1292.9691.5692.8087.102,368
Sep 17, 202491.3093.0491.3092.1086.452,676
Sep 16, 202492.3092.3090.9691.4085.792,471
Sep 13, 202490.2092.8890.2092.2286.562,857
Sep 12, 202490.3690.6289.5690.6285.061,968
Sep 11, 202488.4090.1887.8290.1884.643,023
Sep 10, 202491.0091.7887.8089.1083.6310,726
Sep 9, 202492.2092.5691.0092.1286.463,450
Sep 6, 202494.9894.9891.4691.8286.183,924
Sep 5, 202494.9096.1494.1094.6288.811,831
Sep 4, 202495.0295.7094.0094.8489.025,868
Sep 3, 202497.3098.2095.4095.4089.544,493
Sep 2, 202496.2698.6095.1096.7290.782,249
Aug 30, 202495.7496.6095.7496.4690.545,491
Aug 29, 202496.2296.8895.9096.4890.561,312
Aug 28, 202496.9896.9895.8696.8490.893,683
Aug 27, 202496.7897.8096.5897.0691.101,851
Aug 26, 202497.2097.3096.2296.2290.311,736
Aug 23, 202496.3897.4096.3896.7890.84967
Aug 22, 202496.3696.8696.1896.8690.91895
Aug 21, 202496.0497.1896.0496.7290.781,796
Aug 20, 202496.7297.1495.7496.4090.48608
Aug 19, 202495.7097.2095.7097.1291.162,347
Aug 16, 202495.1695.8895.0495.8889.991,566
Aug 15, 202493.0295.4492.7694.6088.793,053
Aug 14, 202493.1693.6492.8893.2887.55739
Aug 13, 202493.7893.8892.5093.5887.844,329
Aug 12, 202495.2095.2093.3093.6087.851,299
Aug 9, 202494.6494.8894.0094.7888.962,039
Aug 8, 202494.1095.0893.4495.0889.244,959
Aug 7, 202494.2096.1093.3093.8088.04102,286
Aug 6, 202495.5096.3892.6094.1688.388,791
Aug 5, 202495.9095.9092.2894.0088.2311,437
Aug 2, 202498.7898.7896.5097.4291.4411,961
Aug 1, 2024102.70102.7097.2699.3893.2814,840
Jul 31, 2024104.50104.50102.25103.1596.821,978
Jul 30, 2024104.45104.60103.90104.1097.711,273
Jul 29, 2024104.80105.35104.15104.9598.512,421
Jul 26, 2024104.00106.00102.95105.4598.981,866
Jul 25, 2024104.75105.05103.00104.4598.043,705
Jul 24, 2024105.00105.50104.75105.3598.881,327
Jul 23, 2024105.25106.35104.95105.8599.354,499
Jul 22, 2024106.05107.00105.55107.00100.43632
Jul 19, 2024107.45107.45105.30105.7599.263,262
Jul 18, 2024107.00108.30106.50107.50100.901,454
Jul 17, 2024107.10107.10106.15106.4099.872,841
Jul 16, 2024107.65107.65106.65107.05100.48468
Jul 15, 2024108.30108.40107.80107.80101.182,246
Jul 12, 2024107.40108.55107.40108.25101.601,308
Jul 11, 2024107.05107.50106.20107.35100.763,115
Jul 10, 2024105.05107.30104.35106.85100.292,756
Jul 9, 2024107.00107.15104.00104.3597.946,035
Jul 8, 2024107.45107.45106.65106.80100.241,205
Jul 5, 2024108.15108.35106.90106.90100.34943
Jul 4, 2024106.75108.15106.75107.40100.811,244
Jul 3, 2024105.95107.00105.95106.55100.013,977
Jul 2, 2024106.10106.10104.90105.8599.352,102
Jul 1, 2024106.50107.10106.25106.4599.921,118
Jun 28, 2024104.05105.85104.05105.2598.79602
Jun 27, 2024105.00105.15104.25104.2597.851,701
Jun 26, 2024107.85107.85103.45104.7598.324,159
Jun 25, 2024106.40106.90105.55106.85100.291,006
Jun 24, 2024105.60107.35105.45106.3099.772,176
Jun 21, 2024105.65106.35104.80104.9598.511,981
Jun 20, 2024105.60106.05105.00106.0099.4910,936
Jun 19, 2024105.80105.80104.50105.2098.742,613
Jun 18, 2024106.45106.45105.00105.5099.022,704
Jun 17, 2024104.70106.05103.90106.0099.495,235
Jun 14, 2024106.35106.60104.15105.2098.746,120
Jun 13, 2024109.50109.50105.10106.1099.596,458
Jun 12, 2024111.10111.10108.40109.60102.875,764
Jun 11, 2024112.15112.50110.65110.65103.861,333
Jun 10, 2024112.10112.50110.65112.45105.552,444
Jun 7, 2024113.55113.55111.85112.60105.693,545
Jun 6, 2024114.55114.55113.20113.30106.342,769
Jun 5, 2024114.70115.00113.70114.00107.003,655
Jun 4, 2024114.65114.90112.90114.10107.103,777
Jun 3, 2024115.35116.15114.30114.95107.894,193
May 31, 2024114.05115.30113.70115.00107.948,440
May 30, 2024 9.06 Dividend
May 30, 2024112.00115.85111.95114.90107.859,698

Related Tickers

BMW3.BE Bayerische Motoren Werke AG
74.15
-1.85%
 
BMWG.VI Bayerische Motoren Werke Aktiengesellschaft
74.20
-0.13%
 
BMW.BE Bayerische Motoren Werke AG
78.26
-2.61%
 
BMW.HA Bayerische Motoren Werke AG
78.74
-2.19%
 
PAH3.F Porsche Automobil Holding SE
35.25
+0.03%
 
P911.MU Porsche AG
42.59
-1.93%
 
RNL.DE Renault SA
45.40
-1.22%
 
BY6A.F BYD Company Limited
86.60
-4.63%
 
NRDE Nu Ride Inc.
1.3600
+0.74%
 
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
78.10
-0.48%