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

Stuttgart - Delayed Quote EUR

Volkswagen AG (VOW3.SG)

Compare
83.86
-2.12
(-2.47%)
As of 10:45:05 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202586.5086.6683.9483.8683.864,629
Apr 10, 202593.2093.2084.1485.9885.9820,304
Apr 9, 202583.6292.4283.3892.4292.4213,192
Apr 8, 202587.8688.5082.6083.0883.0821,562
Apr 7, 202583.9689.6082.7486.6286.6216,290
Apr 4, 202590.1690.4084.6686.3486.3413,804
Apr 3, 202590.8693.7290.0490.1090.108,752
Apr 2, 202594.6094.6092.8094.1094.106,515
Apr 1, 202593.9495.3493.5894.5894.587,628
Mar 31, 202595.9696.0892.7694.2094.2020,190
Mar 28, 202598.92100.1096.7096.7096.707,017
Mar 27, 202596.3099.8095.8699.1099.1014,533
Mar 26, 2025102.50102.9599.80100.00100.0011,247
Mar 25, 2025101.25102.90101.15102.60102.607,458
Mar 24, 2025102.20102.70101.35101.35101.355,078
Mar 21, 2025102.85103.85100.20101.25101.2519,887
Mar 20, 2025107.30107.85102.50103.00103.009,308
Mar 19, 2025109.30109.45106.85107.65107.657,370
Mar 18, 2025108.80110.50108.50108.75108.753,951
Mar 17, 2025108.85110.15108.05108.80108.8010,636
Mar 14, 2025107.45109.80105.85107.75107.758,205
Mar 13, 2025109.05109.45106.40107.50107.508,033
Mar 12, 2025106.05113.95106.05109.55109.558,696
Mar 11, 2025106.05113.95106.05109.70109.7032,824
Mar 10, 2025108.80111.00107.70109.00109.0010,763
Mar 7, 2025108.55109.70107.50109.10109.109,640
Mar 6, 2025107.30109.90107.05108.55108.5524,120
Mar 5, 2025104.05108.30103.75105.95105.9525,571
Mar 4, 2025105.55105.55101.10103.40103.4025,122
Mar 3, 2025103.95109.90103.75104.70104.7023,485
Feb 28, 2025102.60106.20102.05103.60103.6022,722
Feb 27, 2025104.00105.05102.25102.95102.9517,224
Feb 26, 2025105.50106.30103.00103.25103.2524,922
Feb 25, 2025101.50105.65100.60105.40105.4049,148
Feb 24, 202599.36101.8099.34101.20101.206,566
Feb 21, 202596.6898.9696.6898.2698.263,906
Feb 20, 202597.0298.5496.2497.0697.066,019
Feb 19, 202599.20100.0097.0497.1297.1216,660
Feb 18, 2025100.20100.6599.50100.45100.454,839
Feb 17, 2025101.05101.0599.8299.8299.8210,302
Feb 14, 202597.98101.5597.9899.9499.9417,464
Feb 13, 202595.00100.6595.0098.3298.3239,836
Feb 12, 202593.4294.5093.1894.3094.303,279
Feb 11, 202594.1294.3692.4493.2493.2412,139
Feb 10, 202593.8895.3293.0694.3894.386,478
Feb 7, 202595.3296.8693.4493.7693.7616,263
Feb 6, 202593.4296.3092.9095.6095.605,874
Feb 5, 202594.2494.7891.8893.3093.306,275
Feb 4, 202594.4895.5093.6494.5294.524,454
Feb 3, 202593.7094.7691.7494.4694.4617,968
Jan 31, 202597.7698.7097.5297.8097.805,958
Jan 30, 202597.4098.2497.2097.7297.728,595
Jan 29, 202597.9098.3697.2897.4097.404,746
Jan 28, 202598.1898.9697.1497.9497.945,424
Jan 27, 202596.3299.0495.8498.6698.6612,586
Jan 24, 202595.2897.9895.2896.5296.525,176
Jan 23, 202593.8695.9293.8695.5695.569,737
Jan 22, 202594.0094.6293.5894.3094.3010,393
Jan 21, 202593.8694.3893.4694.2494.2417,618
Jan 20, 202593.6895.5091.9894.7294.7210,410
Jan 17, 202592.7494.0492.7493.6493.644,775
Jan 16, 202593.3694.1292.5092.9492.9415,729
Jan 15, 202591.9693.5291.9693.3093.3011,173
Jan 14, 202591.3092.4891.2891.8891.8814,955
Jan 13, 202590.5892.3890.0891.0091.004,862
Jan 10, 202589.5892.0488.5690.3890.3810,577
Jan 9, 202588.9089.9687.9689.6889.6814,516
Jan 8, 202589.7090.2488.4689.0089.0019,242
Jan 7, 202589.4690.0088.9489.3489.3415,513
Jan 6, 202587.2090.9487.0689.5289.527,984
Jan 3, 202587.0487.3486.2086.6886.6813,814
Jan 2, 202589.0489.4086.7887.1287.128,323
Dec 30, 202487.7089.3887.7089.1289.1212,655
Dec 27, 202486.8488.7686.5088.2888.2814,492
Dec 23, 202490.1692.3685.8287.0687.0615,066
Dec 20, 202487.2489.8686.2489.6289.6245,758
Dec 19, 202486.5289.0086.1887.3487.3415,929
Dec 18, 202486.4887.9686.4886.7086.706,397
Dec 17, 202485.7486.8085.6886.4286.427,776
Dec 16, 202488.3288.3285.1885.9885.988,641
Dec 13, 202486.7289.2886.6487.7687.7629,284
Dec 12, 202486.1886.9485.8086.8086.8010,763
Dec 11, 202485.9086.6085.5486.0686.0618,547
Dec 10, 202484.4286.5084.3285.8285.8229,464
Dec 9, 202483.4684.9683.1684.5884.5817,936
Dec 6, 202482.1083.8881.9083.0883.0811,255
Dec 5, 202481.3682.2680.9681.9081.9015,450
Dec 4, 202480.0082.5679.9881.2881.2831,062
Dec 3, 202480.5280.8880.0680.0680.0638,495
Dec 2, 202480.0881.7079.2680.5280.5221,321
Nov 29, 202480.5680.7078.9880.5680.5615,373
Nov 28, 202480.2081.4480.0680.5880.586,457
Nov 27, 202480.5680.8479.8880.1880.1816,656
Nov 26, 202480.9681.2279.9280.8680.869,462
Nov 25, 202482.2083.1681.5282.0482.047,415
Nov 22, 202481.0681.8679.9681.5681.567,960
Nov 21, 202481.8082.2680.7481.1081.1019,262
Nov 20, 202483.2683.4681.6481.8681.869,958
Nov 19, 202483.8284.3881.8682.7482.744,357
Nov 18, 202484.4884.9083.1883.4483.447,524
Nov 15, 202482.9684.6282.5683.9283.925,739
Nov 14, 202481.7483.4881.3482.8482.8414,642
Nov 13, 202483.7484.2680.9081.6681.6614,476
Nov 12, 202483.4084.8483.4083.7883.788,436
Nov 11, 202484.5085.1082.9084.1084.108,658
Nov 8, 202486.1486.3683.5484.1484.1416,948
Nov 7, 202484.2087.5284.0886.0686.0615,187
Nov 6, 202487.5087.5082.4884.2684.2646,311
Nov 5, 202488.7088.9087.3287.9287.925,211
Nov 4, 202488.3889.7488.1288.3488.3412,571
Nov 1, 202488.5889.0488.1288.3888.385,107
Oct 31, 202489.7089.7087.9088.7488.7416,160
Oct 30, 202486.6091.2886.0089.5289.5248,031
Oct 29, 202490.8491.7088.4288.6288.6226,026
Oct 28, 202492.4093.3490.6291.1291.1218,110
Oct 25, 202492.6893.1091.8692.0692.0611,884
Oct 24, 202490.7095.8290.7093.0293.0216,724
Oct 23, 202491.6093.3090.7090.7090.701,679
Oct 22, 202491.2091.5090.7891.1891.186,922
Oct 21, 202491.8892.3491.0691.1291.1210,379
Oct 18, 202490.7292.8490.6492.0292.0215,585
Oct 17, 202491.1491.6290.5890.7290.723,664
Oct 16, 202491.6891.8090.6691.2291.226,423
Oct 15, 202492.1492.7691.1491.3091.304,782
Oct 14, 202492.4292.9491.7092.1292.129,743
Oct 11, 202493.6493.6491.8492.5292.525,476
Oct 10, 202492.9093.8692.8693.0693.064,676
Oct 9, 202492.3493.6892.1693.4093.402,771
Oct 8, 202492.9493.0091.8292.3292.327,073
Oct 7, 202494.0694.4893.1493.3293.3212,984
Oct 4, 202491.5294.3691.1294.2094.207,643
Oct 3, 202492.5292.6490.9891.3091.3011,501
Oct 2, 202492.7294.0892.4492.5492.547,133
Oct 1, 202495.0695.4092.7492.8092.803,451
Sep 30, 202493.8096.5093.8094.7494.7423,142
Sep 27, 202494.8698.0093.6493.8093.8015,524
Sep 26, 202493.6295.6693.6295.0095.007,407
Sep 25, 202493.6494.8492.8692.8692.869,360
Sep 24, 202492.9095.2292.9094.1494.149,808
Sep 23, 202491.2692.7690.3692.4892.486,931
Sep 20, 202492.1692.2490.5890.6290.6218,399
Sep 19, 202492.8295.5092.4292.8292.8213,167
Sep 18, 202492.0693.1892.0692.6292.626,229
Sep 17, 202491.3893.2691.3892.0292.026,383
Sep 16, 202492.8692.8690.8091.3491.347,891
Sep 13, 202490.3093.0889.8692.2492.2410,911
Sep 12, 202490.3090.6289.1889.9289.928,840
Sep 11, 202488.7090.0888.1089.9489.9414,870
Sep 10, 202491.4291.7287.7688.6688.6634,112
Sep 9, 202491.9292.7291.1291.5691.5618,270
Sep 6, 202495.0095.0091.4291.4291.4217,950
Sep 5, 202494.4296.5094.2694.8694.8616,593
Sep 4, 202495.0295.9094.3494.4694.4619,824
Sep 3, 202496.7098.7095.2295.2295.2212,832
Sep 2, 202496.2698.6295.2097.0097.008,901
Aug 30, 202496.1496.7095.9496.1896.184,733
Aug 29, 202496.0096.8895.8896.0696.0613,018
Aug 28, 202496.8697.0495.8496.1096.1012,452
Aug 27, 202496.4897.8296.4896.8496.842,364
Aug 26, 202497.3097.3296.4296.4496.446,716
Aug 23, 202496.6697.4896.2096.9896.985,427
Aug 22, 202496.4096.7895.9896.0696.068,459
Aug 21, 202496.4297.2695.9496.5496.5418,590
Aug 20, 202497.4097.4095.6695.8695.8612,092
Aug 19, 202495.6497.1695.2696.4096.4013,105
Aug 16, 202495.3695.8094.9495.2895.2823,020
Aug 15, 202492.6895.2292.6894.8094.8012,609
Aug 14, 202493.2093.7492.5892.5892.586,519
Aug 13, 202493.4693.7092.5092.8692.8613,233
Aug 12, 202495.2295.2293.1693.3293.329,216
Aug 9, 202494.8695.1293.8694.2094.206,141
Aug 8, 202494.1694.9493.4094.3094.306,435
Aug 7, 202494.0495.9493.3693.5093.5019,716
Aug 6, 202495.3696.3692.6093.0093.0022,433
Aug 5, 202495.9095.9092.1893.6893.6830,817
Aug 2, 202498.9499.0896.4297.3297.3229,579
Aug 1, 2024102.70103.9097.2699.1099.1021,642
Jul 31, 2024104.90104.90102.35102.80102.806,410
Jul 30, 2024104.10105.00103.80103.95103.953,755
Jul 29, 2024104.90105.70104.10104.10104.102,714
Jul 26, 2024103.70106.05103.05104.70104.704,759
Jul 25, 2024104.65104.95102.40104.00104.0011,298
Jul 24, 2024104.95105.65104.65104.80104.805,444
Jul 23, 2024105.50106.45104.40105.10105.109,958
Jul 22, 2024105.70107.05105.70106.70106.708,307
Jul 19, 2024107.80107.80105.30105.35105.357,565
Jul 18, 2024106.20108.50106.20107.10107.104,184
Jul 17, 2024106.85107.00105.65106.15106.152,276
Jul 16, 2024107.80107.90106.40106.80106.808,409
Jul 15, 2024108.75108.95107.70107.80107.802,928
Jul 12, 2024106.85108.90106.85108.30108.304,435
Jul 11, 2024106.45107.75106.30107.10107.105,814
Jul 10, 2024104.70107.35104.30106.30106.307,872
Jul 9, 2024107.00107.20104.25104.50104.508,119
Jul 8, 2024107.00107.35106.30106.60106.605,030
Jul 5, 2024107.45108.45106.55107.05107.058,198
Jul 4, 2024106.90108.20106.50107.45107.454,113
Jul 3, 2024105.55107.15105.55106.55106.554,201
Jul 2, 2024106.30106.30104.70105.45105.453,492
Jul 1, 2024106.20107.25106.05106.30106.305,430
Jun 28, 2024104.05106.20104.05105.30105.304,905
Jun 27, 2024104.95105.15104.00104.00104.003,986
Jun 26, 2024105.75106.00103.40104.50104.506,088
Jun 25, 2024106.55107.30105.65106.40106.404,122
Jun 24, 2024105.35108.00105.35105.95105.956,178
Jun 21, 2024106.25106.25104.55104.75104.753,930
Jun 20, 2024105.10106.15104.95105.90105.902,698
Jun 19, 2024105.90105.90104.25104.85104.855,516
Jun 18, 2024106.20106.30104.95105.30105.303,323
Jun 17, 2024105.30106.00103.90105.45105.458,387
Jun 14, 2024106.20106.50104.10104.45104.4515,330
Jun 13, 2024109.40109.40105.15105.70105.7015,094
Jun 12, 2024111.05111.05108.50109.55109.5517,109
Jun 11, 2024112.25112.60110.65110.75110.753,908
Jun 10, 2024112.25112.65110.65112.20112.209,272
Jun 7, 2024113.25113.40111.85112.25112.256,793
Jun 6, 2024114.20114.55113.15113.20113.2023,912
Jun 5, 2024114.45115.00113.75114.20114.2023,684
Jun 4, 2024114.50115.00112.90114.05114.0541,054
Jun 3, 2024115.90116.25114.30114.50114.5018,912
May 31, 2024114.40115.25113.50114.90114.907,708
May 30, 2024 9.06 Dividend
May 30, 2024111.50115.80111.50114.00114.0032,449
May 29, 2024123.20123.60120.50120.85111.7922,445
May 28, 2024121.80123.95120.60123.10113.8748,109
May 27, 2024119.25121.35119.00121.05111.9857,398
May 24, 2024118.25119.30117.25119.00110.0810,920
May 23, 2024118.65119.80117.60117.60108.7816,522
May 22, 2024118.90118.90116.95118.05109.2013,444
May 21, 2024119.05119.55118.50119.55110.597,728
May 20, 2024119.80120.25119.00119.35110.408,306
May 17, 2024120.25121.00119.95120.25111.2314,230
May 16, 2024121.20121.55119.65120.10111.1024,569
May 15, 2024122.70122.70120.65121.30112.2110,828
May 14, 2024119.45122.65119.05122.00112.8522,167
May 13, 2024117.65119.60117.30118.90109.9922,107
May 10, 2024117.35118.10116.70117.00108.2315,643
May 9, 2024117.05118.00117.05117.55108.744,730
May 8, 2024118.25118.50116.60117.10108.3214,718
May 7, 2024117.35118.45117.35118.20109.3410,367
May 6, 2024116.70117.95116.20117.30108.515,633
May 3, 2024114.95116.95114.85116.10107.406,728
May 2, 2024116.10116.30113.95115.00106.3817,968
Apr 30, 2024120.25120.25114.30115.50106.8434,587
Apr 29, 2024121.00121.30120.25120.40111.377,809
Apr 26, 2024119.15120.60119.15119.80110.825,232
Apr 25, 2024119.95120.25117.60118.80109.898,455
Apr 24, 2024121.75122.05119.80120.15111.147,469
Apr 23, 2024121.75122.15120.20121.20112.1111,422
Apr 22, 2024122.30122.30120.00121.65112.537,941
Apr 19, 2024120.45121.50119.85120.75111.703,514
Apr 18, 2024121.05123.15121.00121.50112.393,253
Apr 17, 2024120.10121.50119.80120.80111.748,685
Apr 16, 2024122.25122.50120.05120.30111.2815,191
Apr 15, 2024123.75125.40122.85122.85113.649,723
Apr 12, 2024123.45125.65123.10123.30114.068,192
Apr 11, 2024124.65125.00122.35123.40114.152,773

Related Tickers

GRU.SG Geely Automobile Holdings Limited
1.7720
+3.47%
 
8TI.F Stellantis N.V.
7.67
-3.86%
 
MBG.F Mercedes-Benz Group AG
47.39
-1.79%
 
STLAP.PA Stellantis N.V.
7.64
-4.22%
 
RACE.MI Ferrari N.V.
369.60
-2.04%
 
MBG.DE Mercedes-Benz Group AG
47.30
-0.63%
 
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
64.88
-0.34%
 
RACE Ferrari N.V.
423.81
-1.90%
 
LI Li Auto Inc.
22.25
+5.25%
 
XPEV XPeng Inc.
17.97
+3.04%