Hanover - Delayed Quote EUR

Volkswagen AG (VOW3.HA)

Compare
97.52
-0.46
(-0.47%)
At close: January 31 at 8:16:01 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202597.5297.5297.5297.5297.52-
Jan 30, 202597.3297.9897.3297.9897.9840
Jan 29, 202598.0898.0897.6097.6097.6079
Jan 28, 202598.2298.2297.5897.5897.583
Jan 27, 202595.9298.1495.9298.1498.14650
Jan 24, 202595.8297.4095.8297.4097.40110
Jan 23, 202594.5295.4694.5295.4695.4650
Jan 22, 202594.1294.1294.1294.1294.12-
Jan 21, 202593.8894.3493.8894.3494.3432
Jan 20, 202593.5495.1092.5095.1095.1092
Jan 17, 202593.0693.9093.0693.7893.7855
Jan 16, 202593.2693.4893.2693.4893.4840
Jan 15, 202592.0292.5092.0292.5092.5010
Jan 14, 202591.3292.3691.3292.1292.1235
Jan 13, 202590.0290.9490.0290.9490.9420
Jan 10, 202589.6290.8889.6290.6690.6670
Jan 9, 202588.9289.6488.9289.6489.6420
Jan 8, 202589.4690.1089.4690.1090.10100
Jan 7, 202589.1289.7689.1289.7689.7616
Jan 6, 202587.0890.8887.0890.4490.44275
Jan 3, 202587.0287.0287.0287.0287.02-
Jan 2, 202589.2689.2689.2689.2689.26-
Dec 30, 202488.0289.1488.0289.1489.1428
Dec 27, 202487.2688.2487.2688.2488.24467
Dec 23, 202490.9891.7886.5086.5086.50353
Dec 20, 202487.0289.8087.0289.8089.80109
Dec 19, 202486.3488.3486.3487.7087.7096
Dec 18, 202486.7487.2686.7487.2687.26300
Dec 17, 202485.8686.5885.8686.5886.5830
Dec 16, 202487.9287.9286.2686.2686.26399
Dec 13, 202486.9488.9486.9488.6888.68134
Dec 12, 202485.9086.5685.9086.5686.562,200
Dec 11, 202486.4286.6286.0686.1886.18336
Dec 10, 202484.3485.7484.3485.6485.64174
Dec 9, 202483.1084.6483.1084.6484.6490
Dec 6, 202482.0083.3082.0083.3083.30315
Dec 5, 202481.0281.4081.0281.4081.405
Dec 4, 202480.2482.1480.2482.0682.06318
Dec 3, 202480.4480.4480.0280.0280.02100
Dec 2, 202479.8681.0879.3480.5480.54190
Nov 29, 202480.5680.5679.0080.5280.5263
Nov 28, 202480.6080.6880.4680.6880.6880
Nov 27, 202480.6680.6680.1080.3480.3473
Nov 26, 202480.9880.9880.0080.4680.46185
Nov 25, 202482.4082.7481.5481.7681.76399
Nov 22, 202481.1281.5279.9480.6480.6458
Nov 21, 202482.0282.0280.9080.9080.9087
Nov 20, 202483.3283.3282.3482.3482.34250
Nov 19, 202483.7283.7283.7283.7283.72-
Nov 18, 202484.0684.3083.7883.7883.78360
Nov 15, 202482.8484.3282.8484.3284.3210
Nov 14, 202481.7282.9881.7282.9882.98125
Nov 13, 202483.3883.9080.9082.2282.22214
Nov 12, 202483.3683.8083.3683.8083.8011
Nov 11, 202484.3884.7083.6884.4484.4488
Nov 8, 202486.2086.2083.6483.6483.6467
Nov 7, 202484.1686.6684.1686.6686.66150
Nov 6, 202486.5886.5883.0684.4884.48114
Nov 5, 202488.4688.6487.6287.6287.62694
Nov 4, 202488.4689.5688.4689.2689.2670
Nov 1, 202488.5688.5688.4488.4488.44100
Oct 31, 202489.2289.2288.0688.1288.12247
Oct 30, 202487.5089.5087.5089.5089.5060
Oct 29, 202490.9290.9288.5088.5088.50342
Oct 28, 202492.3492.3491.2691.5691.56120
Oct 25, 202492.2892.7692.2892.7092.7093
Oct 24, 202491.4095.2891.4093.2693.26118
Oct 23, 202491.5491.6891.5491.6891.6810
Oct 22, 202491.1691.2091.1691.1891.18101
Oct 21, 202491.8691.8691.0491.0491.04421
Oct 18, 202490.9492.4490.9492.4492.44140
Oct 17, 202491.2291.2290.5690.5690.56512
Oct 16, 202491.4691.4690.8891.1291.12235
Oct 15, 202492.4092.4091.2891.4291.42132
Oct 14, 202492.6292.6292.3892.3892.385
Oct 11, 202493.0493.0492.5292.5292.5220
Oct 10, 202493.1893.1893.1893.1893.18-
Oct 9, 202492.4692.4692.4692.4692.46-
Oct 8, 202492.3492.4692.3492.4692.46324
Oct 7, 202494.2094.2093.7693.7693.7610
Oct 4, 202491.5093.5691.5093.5693.5610
Oct 3, 202492.5692.5691.1691.8891.88151
Oct 2, 202493.0693.2492.6692.7292.72156
Oct 1, 202494.8094.8093.7493.7493.74155
Sep 30, 202495.3095.3094.6694.6694.6615
Sep 27, 202495.1297.5094.9894.9894.98203
Sep 26, 202493.7895.3093.7895.3095.3055
Sep 25, 202493.6293.6292.6492.6492.64182
Sep 24, 202493.1294.9893.1294.6294.62265
Sep 23, 202491.1693.0091.1693.0093.0016
Sep 20, 202492.0292.0290.5090.5090.50131
Sep 19, 202493.0694.7493.0694.2894.28210
Sep 18, 202492.1292.5292.1292.5292.5219
Sep 17, 202491.3693.1891.3693.1893.18325
Sep 16, 202492.5492.5491.3491.3691.36574
Sep 13, 202490.0892.3690.0892.3692.3629
Sep 12, 202490.2290.4489.8490.4490.441,418
Sep 11, 202488.0289.5888.0289.5889.58123
Sep 10, 202491.6291.6288.2888.8488.841,028
Sep 9, 202491.9692.5691.6691.6691.6659
Sep 6, 202494.8294.8291.6891.8091.80336
Sep 5, 202494.2696.0494.2695.2895.28152
Sep 4, 202495.0295.0294.6494.6494.6480
Sep 3, 202497.3097.6695.7095.7095.70358
Sep 2, 202496.2897.5096.1497.5097.50130
Aug 30, 202496.1696.6496.1696.5096.50101
Aug 29, 202496.2896.3896.2496.2496.2425
Aug 28, 202495.8295.8295.8295.8295.82-
Aug 27, 202496.5897.3696.5897.3697.36123
Aug 26, 202497.3097.3096.9097.1697.1641
Aug 23, 202496.4897.3296.4896.9296.92110
Aug 22, 202496.3896.5496.0496.5496.54441
Aug 21, 202496.0497.1296.0497.1297.1240
Aug 20, 202496.7296.7296.7296.7296.72-
Aug 19, 202495.6497.1895.6497.1897.1870
Aug 16, 202495.2495.4895.2495.4895.48110
Aug 15, 202493.0295.2693.0295.2695.2650
Aug 14, 202493.1293.5893.0693.0693.06121
Aug 13, 202493.7893.7892.7692.7892.78150
Aug 12, 202495.1895.1894.0094.0094.0032
Aug 9, 202494.7494.8694.6894.6894.68431
Aug 8, 202494.0094.5093.5094.5094.50406
Aug 7, 202493.9895.6293.9694.7894.78455
Aug 6, 202495.4895.4892.9893.8093.801,283
Aug 5, 202495.5895.5892.5294.4894.48375
Aug 2, 202498.6698.6697.2697.2697.26764
Aug 1, 2024102.05102.0597.4899.6299.62758
Jul 31, 2024104.40104.40102.40102.70102.70198
Jul 30, 2024104.20104.20104.20104.20104.20-
Jul 29, 2024105.00105.15105.00105.15105.152
Jul 26, 2024104.00105.25104.00105.25105.2530
Jul 25, 2024103.65103.75102.50103.75103.75143
Jul 24, 2024104.95105.15104.95105.15105.15105
Jul 23, 2024105.20105.95105.20105.95105.9512
Jul 22, 2024105.95106.85105.95106.60106.606
Jul 19, 2024107.45107.45105.50105.50105.501,020
Jul 18, 2024106.50106.50106.50106.50106.50-
Jul 17, 2024106.90106.90106.30106.30106.3095
Jul 16, 2024107.70107.70106.65106.65106.65280
Jul 15, 2024108.80108.80107.80108.05108.05259
Jul 12, 2024107.45107.45107.45107.45107.45-
Jul 11, 2024106.20106.85106.20106.85106.8520
Jul 10, 2024105.45106.65105.45106.65106.65100
Jul 9, 2024106.25106.25104.70104.70104.7010
Jul 8, 2024106.70106.70106.40106.40106.40160
Jul 5, 2024107.65108.20107.65108.20108.20225
Jul 4, 2024106.55107.85106.55107.40107.40110
Jul 3, 2024105.80107.00105.80107.00107.002
Jul 2, 2024106.10106.10105.20105.20105.20100
Jul 1, 2024106.55106.55106.55106.55106.555
Jun 28, 2024104.55105.80104.55105.25105.251,045
Jun 27, 2024104.65105.00104.65105.00105.0030
Jun 26, 2024107.50107.50103.80104.90104.901,159
Jun 25, 2024106.00106.25106.00106.25106.2555
Jun 24, 2024105.45106.60105.45106.60106.6050
Jun 21, 2024105.65105.65105.45105.45105.4550
Jun 20, 2024104.95105.55104.95105.55105.55292
Jun 19, 2024105.00105.10104.60105.10105.1030
Jun 18, 2024106.00106.00105.15106.00106.00140
Jun 17, 2024104.95105.35104.40105.35105.35448
Jun 14, 2024106.25106.25105.00105.00105.0087
Jun 13, 2024109.50109.50105.70105.70105.70155
Jun 12, 2024110.50110.50108.40109.45109.45145
Jun 11, 2024112.50112.50111.10111.10111.1035
Jun 10, 2024111.95111.95111.05111.50111.50329
Jun 7, 2024113.00113.05112.15113.05113.05530
Jun 6, 2024114.00114.00113.40113.40113.4035
Jun 5, 2024114.10114.55114.10114.55114.552
Jun 4, 2024114.65114.65113.45114.15114.1531
Jun 3, 2024116.15116.15114.55114.55114.5534
May 31, 2024114.10114.40114.10114.40114.40200
May 30, 2024 9.06 Dividend
May 30, 2024111.55114.90111.55114.45114.452,023
May 29, 2024122.75122.75121.85121.85112.7911
May 28, 2024120.95123.50120.95123.50114.32266
May 27, 2024119.30120.90119.30120.80111.82714
May 24, 2024117.35118.70117.35118.40109.60730
May 23, 2024118.35119.20118.05118.05109.27440
May 22, 2024118.50118.80117.85118.50109.69371
May 21, 2024118.95119.50118.95119.50110.615
May 20, 2024119.10119.10119.00119.00110.15100
May 17, 2024119.85120.80119.85120.80111.82566
May 16, 2024121.00121.00120.15120.15111.2260
May 15, 2024121.95121.95121.15121.75112.7045
May 14, 2024118.95122.35118.95122.10113.0288
May 13, 2024117.65119.50117.35119.50110.61101
May 10, 2024117.65117.65116.65116.65107.9820
May 9, 2024116.95118.00116.95118.00109.2340
May 8, 2024118.15118.15116.90116.90108.2195
May 7, 2024117.10118.30117.10118.30109.5045
May 6, 2024116.00117.70116.00117.65108.90168
May 3, 2024114.95116.25114.95116.25107.6172
May 2, 2024115.95116.20115.20115.45106.87219
Apr 30, 2024118.85118.85118.85118.85110.01-
Apr 29, 2024120.30120.70120.30120.70111.732
Apr 26, 2024119.05120.05119.05120.05111.1250
Apr 25, 2024119.90119.90118.00118.00109.23150
Apr 24, 2024121.65121.65120.30120.30111.3635
Apr 23, 2024121.75121.75120.25121.35112.33162
Apr 22, 2024121.60121.60120.00120.80111.82180
Apr 19, 2024120.25120.25120.25120.25111.31-
Apr 18, 2024121.35122.10121.15122.10113.02185
Apr 17, 2024120.00121.15120.00121.15112.1418
Apr 16, 2024122.00122.00121.60121.70112.6551
Apr 15, 2024123.75123.90123.75123.90114.6930
Apr 12, 2024123.30124.55123.30124.55115.2950
Apr 11, 2024123.50124.80123.50123.95114.7394
Apr 10, 2024124.65124.90123.90123.90114.69131
Apr 9, 2024125.50125.50125.35125.35116.0320
Apr 8, 2024126.40127.55126.40127.55118.0715
Apr 5, 2024126.50126.50126.50126.50117.09-
Apr 4, 2024125.15127.65125.15127.65118.1635
Apr 3, 2024122.55125.20122.55125.20115.89150
Apr 2, 2024122.80123.35122.60122.60113.4830
Mar 28, 2024121.52123.22121.52122.70113.581,236
Mar 27, 2024121.56121.56120.44121.24112.2360
Mar 26, 2024119.16120.68119.16120.68111.7120
Mar 25, 2024118.00119.30118.00119.30110.43155
Mar 22, 2024117.78117.78117.78117.78109.02-
Mar 21, 2024118.96118.96118.02118.02109.24532
Mar 20, 2024117.02117.02116.48116.48107.82300
Mar 19, 2024115.04116.72115.04116.72108.04500
Mar 18, 2024114.24115.18114.24115.18106.6242
Mar 15, 2024112.56114.62112.56114.62106.10100
Mar 14, 2024114.50114.50112.54113.06104.65461
Mar 13, 2024121.12121.86115.00115.00106.45125
Mar 12, 2024116.62116.62116.62116.62107.95-
Mar 11, 2024116.12116.12116.12116.12107.49-
Mar 8, 2024116.52116.96116.52116.86108.1743
Mar 7, 2024116.62116.62115.68116.38107.73361
Mar 6, 2024119.30119.30116.98117.08108.37205
Mar 5, 2024120.48120.48118.80119.24110.37221
Mar 4, 2024120.46120.94120.46120.94111.9510
Mar 1, 2024126.02126.02119.24119.24110.3730
Feb 29, 2024125.86125.86124.88124.88115.59116
Feb 28, 2024124.12125.32124.12125.32116.00130
Feb 27, 2024122.52123.98122.52123.98114.7610
Feb 26, 2024123.22123.22122.56122.60113.48169
Feb 23, 2024122.36122.36122.36122.36113.26-
Feb 22, 2024120.04123.00120.04122.96113.8237
Feb 21, 2024117.92120.02117.92119.52110.63130
Feb 20, 2024119.36119.36118.92119.12110.26175
Feb 19, 2024119.64119.64119.64119.64110.74160
Feb 16, 2024119.32120.80119.32120.80111.82100
Feb 15, 2024118.72119.36118.72119.10110.24500
Feb 14, 2024118.02118.02117.56117.56108.82320
Feb 13, 2024119.32119.32118.18118.18109.39207
Feb 12, 2024118.18119.70118.18119.30110.4346
Feb 9, 2024118.76118.84118.76118.78109.95209
Feb 8, 2024117.74118.22117.74118.22109.431
Feb 7, 2024117.96117.96117.96117.96109.19-
Feb 6, 2024119.30119.30117.50117.50108.7630
Feb 5, 2024120.02120.02118.82118.82109.9944
Feb 2, 2024119.04120.78119.04120.78111.8025
Feb 1, 2024119.26119.74118.54118.54109.73108
Jan 31, 2024116.22119.94116.22119.52110.6345

Related Tickers

BY6.MU BYD Co Ltd
34.03
-0.50%
 
0QXR.IL Stellantis N.V.
12.91
+1.01%
 
MBG.F Mercedes-Benz Group AG
58.98
-0.42%
 
9868.HK XPeng Inc.
59.000
+1.46%
 
STLAP.PA Stellantis N.V.
12.96
-0.49%
 
9866.HK NIO Inc.
34.050
0.00%
 
STLAM.MI Stellantis N.V.
12.96
-0.52%
 
TSLA Tesla, Inc.
404.60
+1.08%