Munich - Delayed Quote EUR

Volkswagen AG (VOW3.MU)

Compare
87.48
-2.56
(-2.84%)
As of 2:28:01 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202590.0290.0285.4087.4887.48237
Apr 3, 202590.4893.4690.0490.0490.041,170
Apr 2, 202594.5294.5293.4694.1294.1273
Apr 1, 202593.7694.6293.7294.6294.6210
Mar 31, 202595.8495.8493.0093.6893.68190
Mar 28, 202598.9498.9497.1897.1897.1830
Mar 27, 202596.0299.4896.0299.0299.02605
Mar 26, 2025102.50102.50102.10102.10102.1015
Mar 25, 2025101.15102.50101.15102.50102.5025
Mar 24, 2025102.20102.30101.65101.65101.6523
Mar 21, 2025102.75102.75101.10101.10101.10-
Mar 20, 2025107.30107.30102.80103.05103.05138
Mar 19, 2025108.75108.75107.00107.50107.50356
Mar 18, 2025108.75109.70108.75109.60109.60210
Mar 17, 2025108.75110.00108.05108.20108.20187
Mar 14, 2025107.40109.55107.20107.30107.30270
Mar 13, 2025108.85108.85107.80107.90107.90200
Mar 12, 2025109.25109.50109.25109.50109.50-
Mar 11, 2025106.15112.25106.15108.80108.80143
Mar 10, 2025108.65110.10108.65109.90109.9029
Mar 7, 2025107.65108.45107.65108.20108.2050
Mar 6, 2025107.10109.75107.10108.70108.70112
Mar 5, 2025104.15108.00104.15105.95105.95660
Mar 4, 2025104.95104.95101.90101.90101.90275
Mar 3, 2025103.95106.75103.95105.90105.902,052
Feb 28, 2025102.15105.35102.15104.45104.4547
Feb 27, 2025102.35103.95102.35103.15103.15308
Feb 26, 2025105.35105.95105.35105.95105.9550
Feb 25, 2025101.15105.05101.15104.75104.7520
Feb 24, 202599.98101.7599.98101.75101.75215
Feb 21, 202597.0298.7497.0298.7498.74250
Feb 20, 202596.9698.1296.9697.5097.505
Feb 19, 202598.0699.4297.1897.1897.18271
Feb 18, 2025100.25100.40100.15100.40100.40100
Feb 17, 2025100.45100.50100.20100.50100.50240
Feb 14, 202598.48101.0098.48100.10100.10300
Feb 13, 202595.2899.8695.2897.2097.20902
Feb 12, 202593.2293.8293.2293.8293.82-
Feb 11, 202593.9293.9292.8693.0293.02217
Feb 10, 202593.6894.7093.1494.3094.30180
Feb 7, 202595.0295.0293.8893.8893.88-
Feb 6, 202593.3896.3093.3895.3695.36128
Feb 5, 202594.0294.0293.2093.2093.2075
Feb 4, 202594.4694.8694.4694.8694.86-
Feb 3, 202593.7894.1292.2294.1294.12119
Jan 31, 202597.5498.4697.5498.3298.3214
Jan 30, 202597.3298.0097.3298.0098.00172
Jan 29, 202598.0298.0297.5697.5697.56-
Jan 28, 202598.7898.7897.5898.4898.4861
Jan 27, 202596.4298.7096.4298.1098.10260
Jan 24, 202595.7696.9295.7696.9296.92-
Jan 23, 202594.0695.5294.0695.5295.52-
Jan 22, 202594.5694.5693.7893.7893.78490
Jan 21, 202593.9494.1893.7894.1894.1850
Jan 20, 202593.5095.0892.0094.8894.88155
Jan 17, 202593.0293.9293.0293.4293.4250
Jan 16, 202593.0293.3892.8292.8292.82130
Jan 15, 202591.7693.4891.7693.0493.0466
Jan 14, 202591.2692.0291.2692.0292.02500
Jan 13, 202590.3291.0090.3290.9490.945
Jan 10, 202589.7890.9889.7890.9890.98119
Jan 9, 202589.0289.9089.0289.8889.88100
Jan 8, 202589.4690.1688.9489.2889.28679
Jan 7, 202589.1289.6289.1289.6289.62-
Jan 6, 202586.9890.7086.9889.8689.86165
Jan 3, 202587.3487.3486.6286.6286.6210
Jan 2, 202589.5889.5887.1487.3487.34421
Dec 30, 202488.0289.1488.0289.1489.1450
Dec 27, 202487.2688.7287.2688.7288.72193
Dec 23, 202490.9890.9886.5486.8686.8648
Dec 20, 202487.2889.5687.2889.5689.56249
Dec 19, 202486.3288.0286.3287.5087.5029
Dec 18, 202486.4287.8886.4287.8887.8850
Dec 17, 202485.6686.6485.6686.6486.6450
Dec 16, 202488.1088.1085.7486.0286.021,357
Dec 13, 202486.5289.1686.5288.0688.06844
Dec 12, 202485.7886.8685.7886.8086.80425
Dec 11, 202486.0686.5286.0686.2286.2225
Dec 10, 202484.5085.9684.5085.7285.722,020
Dec 9, 202483.0884.7283.0884.7284.72829
Dec 6, 202481.7283.4281.7283.0883.08101
Dec 5, 202481.0282.0881.0282.0882.08342
Dec 4, 202480.0282.5680.0281.2881.28220
Dec 3, 202480.2280.7680.2280.2880.28338
Dec 2, 202480.1080.9080.1080.5280.52535
Nov 29, 202480.3880.4480.3280.4480.4410
Nov 28, 202480.5281.0280.5280.8880.88899
Nov 27, 202480.6280.6280.0480.3080.30198
Nov 26, 202481.2081.2080.2280.5480.54325
Nov 25, 202482.0882.3881.7482.3482.34104
Nov 22, 202480.8081.6280.5481.3481.3450
Nov 21, 202481.8281.8280.9481.2681.2646
Nov 20, 202483.2283.2281.8281.8281.8227
Nov 19, 202483.7283.7282.1082.9082.9069
Nov 18, 202484.2284.2283.3083.9683.96154
Nov 15, 202482.8484.1682.8484.1684.16120
Nov 14, 202481.4883.3681.4883.0883.08135
Nov 13, 202483.3883.7080.9282.0882.08510
Nov 12, 202483.5283.7883.5283.7083.7015
Nov 11, 202484.3284.7284.2684.5284.52115
Nov 8, 202485.9485.9483.7483.7483.74130
Nov 7, 202484.2286.5284.2286.2886.2847
Nov 6, 202486.5086.5083.2684.2284.22859
Nov 5, 202488.2888.9087.9088.3888.38387
Nov 4, 202488.7089.3088.4288.4288.42344
Nov 1, 202488.9688.9688.7088.7088.709
Oct 31, 202489.0289.0288.1688.5488.5489
Oct 30, 202487.0290.6087.0289.4689.4678
Oct 29, 202491.0291.6088.4088.6888.6815,250
Oct 28, 202491.9292.1491.2691.6091.601,265
Oct 25, 202492.4092.4492.1692.4092.40105
Oct 24, 202490.7494.7090.7493.1493.14110
Oct 23, 202491.7891.7891.3691.3691.36183
Oct 22, 202491.2891.2891.2291.2291.2232
Oct 21, 202491.8492.2491.1291.1291.1265
Oct 18, 202490.6692.8290.6691.6891.68158
Oct 17, 202491.1291.4290.5890.5890.58657
Oct 16, 202491.2891.4291.0491.4291.42194
Oct 15, 202492.5292.5291.2891.7091.7012
Oct 14, 202492.6693.0891.9891.9891.98182
Oct 11, 202493.4893.4892.6492.6492.64120
Oct 10, 202493.6293.6292.9892.9892.98-
Oct 9, 202492.3293.6892.0093.6293.62360
Oct 8, 202492.5292.5291.9292.4092.40280
Oct 7, 202494.3294.3293.5293.5293.52185
Oct 4, 202491.3494.2091.3494.0094.00305
Oct 3, 202492.5092.5091.2291.2491.2410
Oct 2, 202493.0693.3292.5492.5492.5410
Oct 1, 202495.0295.0293.0093.0093.0064
Sep 30, 202494.0895.2894.0894.8094.80225
Sep 27, 202495.0897.6694.0494.0494.0475
Sep 26, 202493.7695.3293.7694.8894.8865
Sep 25, 202493.8493.8493.1493.1493.14245
Sep 24, 202493.4495.0493.4494.1094.10249
Sep 23, 202491.1092.6291.1092.6292.6220
Sep 20, 202492.1292.1290.7291.0891.08228
Sep 19, 202493.1494.8693.1494.1294.1245
Sep 18, 202492.2692.7592.2692.7592.75-
Sep 17, 202491.2892.5091.2892.4392.4314
Sep 16, 202492.4292.4291.2491.2491.24197
Sep 13, 202490.2892.5890.2892.5892.58636
Sep 12, 202490.3690.4089.3489.7289.72200
Sep 11, 202488.5289.3688.5289.3689.3698
Sep 10, 202491.6291.6287.8288.9688.96212
Sep 9, 202491.8292.4491.4091.9491.94226
Sep 6, 202494.8294.8291.6891.6891.68162
Sep 5, 202494.4295.2494.4294.9694.9614
Sep 4, 202495.0295.6694.6294.6294.621,217
Sep 3, 202496.6296.6296.2896.2896.28-
Sep 2, 202496.2898.3295.5096.9296.92251
Aug 30, 202496.2296.5895.9295.9295.9285
Aug 29, 202496.1496.2695.8696.2696.2630
Aug 28, 202496.2096.3496.1696.3496.34100
Aug 27, 202496.5297.3296.5297.3297.3220
Aug 26, 202497.1297.1696.7896.7896.78300
Aug 23, 202496.3897.0496.3897.0497.0430
Aug 22, 202496.3896.3896.3896.3896.38-
Aug 21, 202496.0297.1896.0297.1897.1819
Aug 20, 202496.7296.8895.9295.9295.92113
Aug 19, 202495.6897.1495.6097.1497.14249
Aug 16, 202494.9095.6694.9095.0095.00243
Aug 15, 202493.0295.0493.0294.9294.9223
Aug 14, 202493.1293.5493.0693.0693.06261
Aug 13, 202493.6293.6292.5292.7692.76304
Aug 12, 202495.0095.0093.6293.6293.6232
Aug 9, 202494.7094.9694.5894.5894.58700
Aug 8, 202494.0294.4693.8694.4694.46151
Aug 7, 202493.9495.7293.9495.2695.261,026
Aug 6, 202495.0295.7292.9093.3093.301,013
Aug 5, 202495.9095.9092.8293.8693.86336
Aug 2, 202498.6698.6696.6097.1097.10599
Aug 1, 2024102.25102.2599.1299.3699.36381
Jul 31, 2024104.50104.50103.60103.60103.6025
Jul 30, 2024104.10104.75104.10104.10104.1040
Jul 29, 2024105.20105.35104.10104.10104.10120
Jul 26, 2024103.60105.65103.60105.65105.6550
Jul 25, 2024104.60104.80103.10104.20104.20158
Jul 24, 2024104.75105.55104.75105.00105.0011
Jul 23, 2024105.20105.70104.95105.40105.40359
Jul 22, 2024105.85107.00105.85107.00107.00230
Jul 19, 2024107.85107.85105.45105.45105.45535
Jul 18, 2024106.55108.30106.55108.30108.30150
Jul 17, 2024106.85106.85106.65106.65106.6515
Jul 16, 2024107.75107.75106.60106.60106.6045
Jul 15, 2024108.95108.95107.75108.30108.30170
Jul 12, 2024106.95108.20106.95108.20108.20110
Jul 11, 2024106.55107.55106.35107.05107.05101
Jul 10, 2024104.90106.60104.90106.60106.6030
Jul 9, 2024106.25106.35105.00105.00105.0040
Jul 8, 2024107.25107.25107.25107.25107.255
Jul 5, 2024107.65108.15107.65108.15108.15132
Jul 4, 2024106.85106.85106.85106.85106.85-
Jul 3, 2024105.85107.15105.85106.85106.85161
Jul 2, 2024106.15106.15105.30105.60105.601,019
Jul 1, 2024106.25106.85106.25106.80106.8066
Jun 28, 2024104.05105.65104.05105.65105.6520
Jun 27, 2024104.75104.75104.50104.55104.55570
Jun 26, 2024106.95106.95104.10104.85104.85129
Jun 25, 2024106.30106.70106.30106.70106.70156
Jun 24, 2024105.50106.70105.50106.70106.70228
Jun 21, 2024105.75105.75104.70104.70104.70793
Jun 20, 2024105.05106.05105.05106.05106.0550
Jun 19, 2024105.05105.05104.70105.00105.00105
Jun 18, 2024106.05106.05105.00105.80105.80119
Jun 17, 2024105.05105.60105.00105.60105.601,187
Jun 14, 2024106.15106.15104.85105.00105.00615
Jun 13, 2024109.05109.25105.20105.85105.85822
Jun 12, 2024110.95110.95109.10109.40109.40205
Jun 11, 2024112.60112.60110.90111.00111.00158
Jun 10, 2024112.10112.60110.65112.20112.20948
Jun 7, 2024113.25113.25112.60112.60112.6085
Jun 6, 2024114.05114.05113.65113.65113.65420
Jun 5, 2024114.35114.35114.20114.30114.3078
Jun 4, 2024114.85114.85113.05114.05114.05496
Jun 3, 2024116.05116.05114.45114.45114.45325
May 31, 2024114.15114.60113.60114.55114.55188
May 30, 2024 9.06 Dividend
May 30, 2024112.05115.30112.00115.30115.302,048
May 29, 2024123.10123.10121.00121.15112.09585
May 28, 2024120.80123.75120.80123.40114.17660
May 27, 2024119.40121.25119.20121.25112.18345
May 24, 2024117.40119.00117.40119.00110.104,236
May 23, 2024118.30119.40117.90118.15109.311,365
May 22, 2024118.55118.60117.00118.50109.64508
May 21, 2024119.05119.55119.00119.55110.61400
May 20, 2024119.30119.60119.30119.60110.6627
May 17, 2024120.30120.45120.00120.45111.4483
May 16, 2024121.05121.05120.00120.60111.5860
May 15, 2024122.05122.10121.20121.40112.32660
May 14, 2024119.05122.30119.05121.80112.6945
May 13, 2024117.30118.75117.30118.65109.78171
May 10, 2024117.95117.95117.80117.80108.9944
May 9, 2024117.45117.85117.45117.85109.0429
May 8, 2024118.25118.25117.10117.10108.345
May 7, 2024117.35118.30117.35118.25109.41746
May 6, 2024116.10117.65116.10117.65108.85105
May 3, 2024115.05116.45115.05115.95107.281,529
May 2, 2024116.30116.30114.80114.80106.21327
Apr 30, 2024120.00120.00115.50115.50106.86528
Apr 29, 2024120.25121.10120.25121.10112.045
Apr 26, 2024119.65120.35119.65120.35111.351
Apr 25, 2024120.05120.05118.60118.90110.01410
Apr 24, 2024122.05122.05120.90120.90111.8612
Apr 23, 2024121.75121.75120.65120.65111.6320
Apr 22, 2024122.35122.35120.15121.30112.23363
Apr 19, 2024120.05120.45119.90120.20111.21220
Apr 18, 2024121.45122.15121.45122.15113.02881
Apr 17, 2024120.15121.30120.00121.30112.232,514
Apr 16, 2024122.30122.30120.30120.40111.40388
Apr 15, 2024123.55124.60123.55124.60115.2850
Apr 12, 2024123.45124.70123.35123.35114.13176
Apr 11, 2024124.45124.45122.65122.65113.4882
Apr 10, 2024124.75126.25124.75125.00115.65570
Apr 9, 2024126.00126.00124.30124.95115.61394
Apr 8, 2024126.95127.75126.50126.50117.041,884
Apr 5, 2024126.20126.20126.20126.20116.76-
Apr 4, 2024125.05128.30125.05125.80116.39257

Related Tickers

7269.T Suzuki Motor Corporation
1,703.50
-4.75%
 
SZKMF Suzuki Motor Corporation
11.72
0.00%
 
1PAH.MI Porsche Automobil Holding SE
32.91
-1.91%
 
0TL.BE VinFast Auto Ltd
2.6030
-4.51%
 
3301.KL Hong Leong Industries Berhad
13.78
-1.57%
 
BMW.DU Bayerische Motoren Werke AG
68.98
-2.87%
 
BMWG.VI Bayerische Motoren Werke Aktiengesellschaft
63.70
-4.50%
 
LAAOF Li Auto Inc.
9.49
0.00%
 
99U.F Rivian Automotive, Inc.
10.30
0.00%
 
RNSDF Renault SA
50.69
0.00%