Hamburg - Delayed Quote EUR

Volkswagen AG (VOW3.HM)

Compare
97.98
-0.16
(-0.16%)
At close: January 31 at 8:37:13 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202597.5298.5297.5297.9897.982,242
Jan 30, 202597.3298.1897.3298.1498.14206
Jan 29, 202598.0298.0297.5097.6897.68974
Jan 28, 202598.2298.3897.5897.5897.58783
Jan 27, 202595.9298.6095.9297.9897.98597
Jan 24, 202595.7697.8895.7696.9896.98443
Jan 23, 202594.6295.9094.6295.9095.90647
Jan 22, 202594.1294.4493.8293.8293.82329
Jan 21, 202593.8894.2293.6894.2294.221,015
Jan 20, 202593.7494.8892.3294.5694.56816
Jan 17, 202593.0693.3093.0693.2693.264
Jan 16, 202593.2693.5492.7892.7892.78351
Jan 15, 202592.0293.3892.0293.3893.38412
Jan 14, 202591.3292.4091.3292.0092.00578
Jan 13, 202590.0291.3890.0291.3891.38141
Jan 10, 202589.6291.3488.7090.7090.70417
Jan 9, 202588.9289.9288.9289.9289.9251
Jan 8, 202589.8690.2288.8888.9488.94489
Jan 7, 202589.1289.9089.1289.9089.90215
Jan 6, 202587.5890.3887.5889.7089.70876
Jan 3, 202587.0287.2486.4886.7286.72527
Jan 2, 202589.5889.5886.7886.7886.78221
Dec 30, 202488.0289.3488.0288.9288.92245
Dec 27, 202486.9288.6286.9288.4488.441,241
Dec 23, 202491.4891.4886.4887.0887.08328
Dec 20, 202487.2889.8086.6689.8089.80579
Dec 19, 202486.3489.0086.3487.1087.10814
Dec 18, 202486.7487.3686.7487.2087.20367
Dec 17, 202485.8686.8485.8686.5286.52119
Dec 16, 202488.0888.0885.7885.8885.881,399
Dec 13, 202486.6689.0286.6687.6087.60577
Dec 12, 202485.9086.8685.9086.8686.86528
Dec 11, 202486.0686.5085.9686.2286.222,971
Dec 10, 202484.3485.9084.3485.9085.90380
Dec 9, 202483.3884.7083.3884.4084.401,057
Dec 6, 202482.0083.7482.0083.4283.42492
Dec 5, 202481.5082.0881.0482.0882.081,722
Dec 4, 202480.0282.5080.0281.4881.48416
Dec 3, 202480.4480.8080.1680.2880.28913
Dec 2, 202480.0880.8679.8880.6480.64517
Nov 29, 202480.5680.5679.9280.3280.32502
Nov 28, 202480.6080.9480.5280.6680.66948
Nov 27, 202480.7880.7880.0080.2480.24458
Nov 26, 202480.8480.9079.9080.7480.741,747
Nov 25, 202482.1282.3081.5882.3082.30694
Nov 22, 202481.1281.8680.5881.4081.4069
Nov 21, 202482.0282.0280.8281.1481.141,818
Nov 20, 202483.4683.4682.0482.1882.18519
Nov 19, 202483.7284.3281.8882.5082.50446
Nov 18, 202484.3084.4083.1883.6683.66761
Nov 15, 202482.8484.4482.8484.1284.121,313
Nov 14, 202481.5483.3881.5283.0883.081,204
Nov 13, 202483.3884.1080.9482.2282.22836
Nov 12, 202483.7484.5483.6283.6283.62273
Nov 11, 202484.3284.9283.0684.5284.522,421
Nov 8, 202486.3886.3883.7483.7483.74630
Nov 7, 202484.3087.3284.3086.0286.021,841
Nov 6, 202486.8686.8682.7484.2084.202,082
Nov 5, 202488.4688.6087.3288.0288.02425
Nov 4, 202488.5089.3888.2288.2288.22881
Nov 1, 202488.4288.9888.1688.5288.52962
Oct 31, 202489.5889.5888.5888.5888.58109
Oct 30, 202487.3691.2486.1289.3489.341,836
Oct 29, 202491.0291.2688.6888.6888.681,887
Oct 28, 202492.1892.8290.8691.1091.10740
Oct 25, 202492.7492.7492.1092.3692.361,270
Oct 24, 202491.4095.0491.4093.3893.381,095
Oct 23, 202491.5493.0291.5491.6291.62151
Oct 22, 202491.1691.2890.7291.2691.261,542
Oct 21, 202491.9891.9891.2091.2091.20445
Oct 18, 202490.7692.7690.7692.5292.52668
Oct 17, 202491.2291.2691.2291.2491.24400
Oct 16, 202491.4691.4690.8691.3891.38207
Oct 15, 202492.4092.4091.2091.2891.28670
Oct 14, 202492.6692.6692.1492.1492.1471
Oct 11, 202493.0493.0492.2692.2692.26430
Oct 10, 202493.1493.9093.0493.0693.06173
Oct 9, 202492.4693.6092.4693.4893.48658
Oct 8, 202492.7892.7892.0092.2092.20241
Oct 7, 202494.2094.2093.6693.7093.70809
Oct 4, 202491.7094.2891.7094.0094.00255
Oct 3, 202492.5692.5691.3491.4691.46157
Oct 2, 202493.0693.9493.0693.0893.08366
Oct 1, 202494.8095.4892.7293.0093.00365
Sep 30, 202494.2096.6694.2095.2695.261,409
Sep 27, 202495.1297.9295.1297.5297.52855
Sep 26, 202493.7895.3493.7894.6294.62383
Sep 25, 202493.8694.5692.8293.2093.20657
Sep 24, 202493.1295.2493.0494.5894.581,043
Sep 23, 202491.0492.2090.8492.2092.20790
Sep 20, 202492.1292.1290.6091.2891.28730
Sep 19, 202493.3295.1893.3294.4694.46542
Sep 18, 202492.6492.9492.2892.3292.32410
Sep 17, 202491.6692.9691.4292.2892.28745
Sep 16, 202492.2692.2690.8491.2291.221,237
Sep 13, 202490.2092.7690.2092.7092.70158
Sep 12, 202490.3690.4689.7889.7889.78450
Sep 11, 202488.6690.1088.6690.1090.10953
Sep 10, 202491.6291.6288.0088.1488.142,292
Sep 9, 202491.8092.4691.3491.3491.341,731
Sep 6, 202494.7494.8091.6491.6691.66557
Sep 5, 202495.2096.2695.1095.4095.401,472
Sep 4, 202495.0295.7494.3494.8894.88978
Sep 3, 202497.3098.0295.3295.3295.322,914
Sep 2, 202496.1498.6095.5097.3697.36713
Aug 30, 202496.1696.6695.8095.8095.80684
Aug 29, 202496.2896.7696.0096.3096.301,038
Aug 28, 202496.0096.8696.0096.3696.36127
Aug 27, 202496.6097.7296.6097.0697.06746
Aug 26, 202497.0297.2696.7897.2697.26607
Aug 23, 202496.6897.5696.6897.5697.56146
Aug 22, 202496.6296.9696.2896.9696.96500
Aug 21, 202496.0297.1696.0297.1697.16151
Aug 20, 202496.7296.9495.8496.0296.02274
Aug 19, 202495.6497.1695.6497.1697.16740
Aug 16, 202495.0495.4695.0495.1095.10182
Aug 15, 202493.0294.9893.0294.5094.50372
Aug 14, 202493.1293.6492.8093.3293.32862
Aug 13, 202493.9493.9492.6693.1493.142,056
Aug 12, 202495.1895.1893.4093.6093.60502
Aug 9, 202494.6895.0494.1094.1094.10321
Aug 8, 202494.1094.5093.4894.5094.50535
Aug 7, 202494.4095.7893.6294.3094.301,237
Aug 6, 202495.4696.3892.7494.4894.481,576
Aug 5, 202495.5895.5892.3294.2694.263,025
Aug 2, 202498.5698.8496.8096.8096.802,907
Aug 1, 2024102.05102.1597.7099.3899.382,146
Jul 31, 2024104.50104.60102.75103.20103.20304
Jul 30, 2024104.20104.20104.20104.20104.20-
Jul 29, 2024105.00105.30104.45104.45104.45128
Jul 26, 2024104.00105.55104.00105.45105.452,228
Jul 25, 2024104.00104.00102.95103.40103.40436
Jul 24, 2024104.95105.40104.95105.10105.10568
Jul 23, 2024105.45106.00104.95105.40105.40316
Jul 22, 2024105.95106.90105.95106.60106.60888
Jul 19, 2024107.80107.80105.60105.60105.60168
Jul 18, 2024106.50108.20106.50107.75107.75219
Jul 17, 2024106.90106.90105.90105.90105.90197
Jul 16, 2024107.70107.70106.65107.10107.10132
Jul 15, 2024108.85108.85108.00108.15108.15799
Jul 12, 2024107.45108.05107.45108.05108.05455
Jul 11, 2024106.20107.40106.20107.40107.40350
Jul 10, 2024105.10108.05105.10106.60106.60682
Jul 9, 2024106.25107.15104.80104.95104.95260
Jul 8, 2024107.25107.25107.00107.10107.10463
Jul 5, 2024107.65108.30107.65107.95107.9556
Jul 4, 2024106.90107.70106.90107.60107.6040
Jul 3, 2024105.95106.95105.95106.85106.8566
Jul 2, 2024106.10106.10104.85105.60105.60213
Jul 1, 2024106.05106.55106.05106.55106.55201
Jun 28, 2024104.55106.05104.55106.05106.05100
Jun 27, 2024105.00105.05104.20104.65104.65486
Jun 26, 2024105.85105.85103.50104.50104.50376
Jun 25, 2024106.00106.85106.00106.55106.55627
Jun 24, 2024105.45107.35105.45107.35107.357
Jun 21, 2024106.00106.00104.90104.90104.90285
Jun 20, 2024106.05106.05105.05106.00106.00409
Jun 19, 2024105.80105.80104.60105.00105.00342
Jun 18, 2024106.00106.00105.20105.95105.95213
Jun 17, 2024105.35105.90104.00105.90105.90448
Jun 14, 2024106.60106.60104.50105.00105.00799
Jun 13, 2024108.95108.95105.20105.60105.602,325
Jun 12, 2024110.85110.85109.25109.30109.301,140
Jun 11, 2024112.30112.30110.80110.90110.90649
Jun 10, 2024112.25112.25110.70111.65111.65399
Jun 7, 2024113.00113.00112.00112.75112.75654
Jun 6, 2024114.55114.55113.25113.25113.25527
Jun 5, 2024114.10114.90114.00114.10114.101,152
Jun 4, 2024114.65114.70113.00113.45113.451,171
Jun 3, 2024116.15116.15114.35114.55114.551,188
May 31, 2024114.70115.00113.85115.00115.00125
May 30, 2024 9.06 Dividend
May 30, 2024112.25114.65112.20114.60114.602,002
May 29, 2024122.75123.15120.75120.75111.69527
May 28, 2024121.45123.65120.85123.50114.23738
May 27, 2024119.00121.00119.00120.80111.741,910
May 24, 2024117.95118.75117.95118.70109.79460
May 23, 2024118.70119.05117.95118.30109.421,364
May 22, 2024118.50118.55116.90118.55109.6651
May 21, 2024119.40119.40119.35119.35110.40335
May 20, 2024119.10119.15119.10119.15110.2119
May 17, 2024120.30120.30120.00120.15111.14256
May 16, 2024121.00121.00119.75120.35111.321,730
May 15, 2024121.95122.55120.75121.20112.11830
May 14, 2024118.95122.50118.95122.35113.17397
May 13, 2024117.65119.25117.65119.25110.30584
May 10, 2024118.05118.05117.00117.00108.22630
May 9, 2024116.95118.00116.95117.85109.01109
May 8, 2024118.15118.15116.60116.60107.85101
May 7, 2024117.60118.40117.60118.40109.52713
May 6, 2024116.50117.95116.40117.95109.10420
May 3, 2024114.95116.25114.95116.20107.4885
May 2, 2024115.85116.20114.00115.00106.37924
Apr 30, 2024119.55120.45115.50115.90107.202,547
Apr 29, 2024120.30121.25120.30121.25112.152,500
Apr 26, 2024119.05120.15119.05120.15111.14183
Apr 25, 2024120.00120.00117.90118.25109.38824
Apr 24, 2024121.65121.65120.00120.20111.18139
Apr 23, 2024122.15122.15120.80121.05111.97800
Apr 22, 2024122.55122.55120.00120.65111.60557
Apr 19, 2024120.05121.05120.00120.85111.78387
Apr 18, 2024121.35121.70121.30121.30112.20250
Apr 17, 2024120.00120.80119.70120.80111.74370
Apr 16, 2024122.50122.50120.05120.05111.041,202
Apr 15, 2024124.30125.30122.95122.95113.72373
Apr 12, 2024123.30124.85123.30123.35114.09276
Apr 11, 2024123.90124.60123.15123.15113.91260
Apr 10, 2024124.65126.35124.05124.05114.74889
Apr 9, 2024125.85126.00124.55125.20115.812,853
Apr 8, 2024126.40127.60126.40126.80117.2981
Apr 5, 2024126.50126.95125.85126.65117.15376
Apr 4, 2024125.15128.65125.15126.30116.821,930
Apr 3, 2024122.55125.35122.55125.35115.94302
Apr 2, 2024122.80123.50122.80122.95113.72202
Mar 28, 2024121.52122.82121.52122.76113.55383
Mar 27, 2024121.62121.62120.42121.38112.27330
Mar 26, 2024119.16120.74119.16120.48111.44350
Mar 25, 2024118.18119.14118.18119.14110.20158
Mar 22, 2024117.70117.70117.00117.46108.65167
Mar 21, 2024118.24118.56117.50117.94109.09276
Mar 20, 2024117.30117.30116.50117.18108.391,190
Mar 19, 2024115.38117.14115.38117.14108.35320
Mar 18, 2024114.60115.76114.60115.42106.76425
Mar 15, 2024112.62114.92112.62114.22105.65754
Mar 14, 2024114.50114.50112.36112.84104.37737
Mar 13, 2024121.12121.12114.24114.96106.333,155
Mar 12, 2024117.98120.70115.94120.70111.64178
Mar 11, 2024116.12117.22116.12116.90108.13188
Mar 8, 2024116.52117.04116.52117.04108.265
Mar 7, 2024116.86116.86115.08116.70107.94789
Mar 6, 2024119.30119.30117.00117.24108.44171
Mar 5, 2024120.48120.48118.62119.20110.261,092
Mar 4, 2024120.12121.00120.12120.88111.81444
Mar 1, 2024125.76127.06119.50119.84110.85596
Feb 29, 2024125.70126.36125.70125.98116.5380
Feb 28, 2024124.12125.76124.12125.50116.083,351
Feb 27, 2024122.50124.08122.50123.98114.68599
Feb 26, 2024123.22123.98122.58122.58113.381,229
Feb 23, 2024122.36123.82122.36123.60114.33104
Feb 22, 2024120.04123.02120.04122.76113.553,336
Feb 21, 2024117.92119.92117.92119.82110.83320
Feb 20, 2024119.36119.40118.88118.88109.96130
Feb 19, 2024119.06120.00119.06119.50110.53556
Feb 16, 2024119.32120.80119.32120.14111.13642
Feb 15, 2024117.92119.32117.92119.32110.37340
Feb 14, 2024118.02118.62118.00118.30109.42344
Feb 13, 2024119.32120.46118.32118.38109.50102
Feb 12, 2024117.82119.72117.82119.72110.74444
Feb 9, 2024118.76120.02118.76119.20110.26639
Feb 8, 2024117.74118.50117.74118.50109.61519
Feb 7, 2024117.96119.18117.96119.18110.2420
Feb 6, 2024119.44119.44116.82118.04109.181,177
Feb 5, 2024120.72120.72118.78118.78109.87335
Feb 2, 2024119.04120.68119.04120.18111.16673
Feb 1, 2024119.26120.14118.00118.00109.15686
Jan 31, 2024116.22120.32116.22120.32111.29463

Related Tickers

99U.BE Rivian Automotive Inc
11.90
0.00%
 
PKTM.VI PIERER Mobility AG
18.15
-0.82%
 
P911.DE Dr. Ing. h.c. F. Porsche AG
61.64
-0.68%
 
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
78.60
-1.60%
 
TM Toyota Motor Corporation
188.93
-1.07%
 
RIVN Rivian Automotive, Inc.
12.56
+0.40%
 
TSLA Tesla, Inc.
404.60
+1.08%