Munich - Delayed Quote EUR

Volkswagen AG (VOWB.MU)

Compare
8.70 0.00 (0.00%)
At close: December 18 at 8:02:37 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 0.00 0.00 0.00 8.70 8.70 -
Dec 17, 2024 8.70 8.70 8.70 8.70 8.70 -
Dec 16, 2024 8.60 8.70 8.60 8.70 8.70 2
Dec 13, 2024 8.50 8.50 8.50 8.50 8.50 -
Dec 12, 2024 8.45 8.45 8.45 8.45 8.45 -
Dec 11, 2024 8.45 8.45 8.45 8.45 8.45 -
Dec 10, 2024 8.45 8.45 8.45 8.45 8.45 -
Dec 9, 2024 8.10 8.45 8.10 8.45 8.45 500
Dec 6, 2024 8.00 8.00 8.00 8.00 8.00 -
Dec 5, 2024 7.95 7.95 7.95 7.95 7.95 -
Dec 4, 2024 7.90 7.90 7.90 7.90 7.90 -
Dec 3, 2024 7.90 7.90 7.90 7.90 7.90 -
Dec 2, 2024 8.25 8.25 7.90 7.90 7.90 10
Nov 29, 2024 8.25 8.25 8.25 8.25 8.25 -
Nov 28, 2024 8.25 8.25 8.25 8.25 8.25 -
Nov 27, 2024 8.25 8.25 8.25 8.25 8.25 -
Nov 26, 2024 8.35 8.35 8.35 8.35 8.35 100
Nov 25, 2024 8.10 8.10 8.10 8.10 8.10 300
Nov 22, 2024 8.10 8.10 8.10 8.10 8.10 -
Nov 21, 2024 8.35 8.35 8.10 8.10 8.10 124
Nov 20, 2024 8.35 8.35 8.35 8.35 8.35 -
Nov 19, 2024 8.35 8.35 8.35 8.35 8.35 -
Nov 18, 2024 8.35 8.35 8.35 8.35 8.35 -
Nov 15, 2024 8.35 8.35 8.35 8.35 8.35 -
Nov 14, 2024 8.35 8.35 8.35 8.35 8.35 50
Nov 13, 2024 8.50 8.50 8.50 8.50 8.50 -
Nov 12, 2024 8.50 8.50 8.50 8.50 8.50 -
Nov 11, 2024 8.40 8.50 8.40 8.50 8.50 300
Nov 8, 2024 8.40 8.40 8.40 8.40 8.40 -
Nov 7, 2024 8.35 8.35 8.35 8.35 8.35 -
Nov 6, 2024 8.70 8.70 8.35 8.35 8.35 210
Nov 5, 2024 8.70 8.70 8.70 8.70 8.70 -
Nov 4, 2024 8.70 8.70 8.70 8.70 8.70 -
Nov 1, 2024 8.70 8.70 8.70 8.70 8.70 -
Oct 31, 2024 8.70 8.70 8.70 8.70 8.70 150
Oct 30, 2024 8.95 8.95 8.60 8.60 8.60 40
Oct 29, 2024 9.25 9.25 9.25 9.25 9.25 -
Oct 28, 2024 9.25 9.25 9.25 9.25 9.25 -
Oct 25, 2024 9.25 9.25 9.25 9.25 9.25 -
Oct 24, 2024 9.25 9.25 9.25 9.25 9.25 -
Oct 23, 2024 9.25 9.25 9.25 9.25 9.25 -
Oct 22, 2024 9.25 9.25 9.25 9.25 9.25 -
Oct 21, 2024 9.25 9.25 9.25 9.25 9.25 -
Oct 18, 2024 9.25 9.25 9.25 9.25 9.25 -
Oct 17, 2024 9.10 9.35 9.10 9.35 9.35 15
Oct 16, 2024 9.10 9.10 9.10 9.10 9.10 -
Oct 15, 2024 9.10 9.10 9.10 9.10 9.10 -
Oct 14, 2024 9.10 9.10 9.10 9.10 9.10 -
Oct 11, 2024 9.10 9.10 9.10 9.10 9.10 -
Oct 10, 2024 9.10 9.10 9.10 9.10 9.10 -
Oct 9, 2024 9.10 9.10 9.10 9.10 9.10 -
Oct 8, 2024 9.35 9.35 9.10 9.10 9.10 165
Oct 7, 2024 9.35 9.35 9.35 9.35 9.35 -
Oct 4, 2024 9.35 9.35 9.35 9.35 9.35 -
Oct 3, 2024 9.35 9.35 9.35 9.35 9.35 -
Oct 2, 2024 9.35 9.35 9.35 9.35 9.35 -
Oct 1, 2024 9.35 9.35 9.35 9.35 9.35 -
Sep 30, 2024 9.50 9.50 9.35 9.35 9.35 100
Sep 27, 2024 9.50 9.50 9.50 9.50 9.50 -
Sep 26, 2024 9.50 9.50 9.50 9.50 9.50 -
Sep 25, 2024 9.50 9.50 9.50 9.50 9.50 -
Sep 24, 2024 9.30 9.50 9.30 9.50 9.50 150
Sep 23, 2024 9.30 9.30 9.30 9.30 9.30 -
Sep 20, 2024 9.30 9.30 9.30 9.30 9.30 100
Sep 19, 2024 9.30 9.30 9.30 9.30 9.30 -
Sep 18, 2024 9.30 9.30 9.30 9.30 9.30 -
Sep 17, 2024 9.30 9.30 9.30 9.30 9.30 -
Sep 16, 2024 9.10 9.30 9.10 9.30 9.30 100
Sep 13, 2024 9.10 9.10 9.10 9.10 9.10 -
Sep 12, 2024 9.10 9.10 9.10 9.10 9.10 -
Sep 11, 2024 9.10 9.10 9.10 9.10 9.10 -
Sep 10, 2024 9.40 9.40 9.40 9.40 9.40 -
Sep 9, 2024 9.40 9.40 9.40 9.40 9.40 -
Sep 6, 2024 9.50 9.50 9.50 9.50 9.50 -
Sep 5, 2024 9.50 9.50 9.50 9.50 9.50 -
Sep 4, 2024 9.50 9.50 9.50 9.50 9.50 -
Sep 3, 2024 9.50 9.50 9.50 9.50 9.50 -
Sep 2, 2024 9.50 9.50 9.50 9.50 9.50 -
Aug 30, 2024 9.50 9.50 9.50 9.50 9.50 -
Aug 29, 2024 9.50 9.50 9.50 9.50 9.50 -
Aug 28, 2024 9.50 9.50 9.50 9.50 9.50 -
Aug 27, 2024 9.50 9.50 9.50 9.50 9.50 -
Aug 26, 2024 9.50 9.50 9.50 9.50 9.50 -
Aug 23, 2024 9.50 9.50 9.50 9.50 9.50 -
Aug 22, 2024 9.50 9.50 9.50 9.50 9.50 -
Aug 21, 2024 9.50 9.50 9.50 9.50 9.50 -
Aug 20, 2024 9.50 9.50 9.50 9.50 9.50 -
Aug 19, 2024 9.50 9.50 9.50 9.50 9.50 -
Aug 16, 2024 9.50 9.50 9.50 9.50 9.50 -
Aug 15, 2024 9.50 9.50 9.50 9.50 9.50 -
Aug 14, 2024 9.50 9.50 9.50 9.50 9.50 -
Aug 13, 2024 9.60 9.60 9.60 9.60 9.60 -
Aug 12, 2024 9.60 9.60 9.60 9.60 9.60 -
Aug 9, 2024 9.60 9.60 9.60 9.60 9.60 -
Aug 8, 2024 9.60 9.60 9.60 9.60 9.60 -
Aug 7, 2024 9.60 9.60 9.60 9.60 9.60 -
Aug 6, 2024 9.80 9.80 9.80 9.80 9.80 -
Aug 5, 2024 9.90 9.90 9.90 9.90 9.90 -
Aug 2, 2024 10.10 10.10 10.10 10.10 10.10 -
Aug 1, 2024 10.50 10.50 10.50 10.50 10.50 -
Jul 31, 2024 10.60 10.60 10.60 10.60 10.60 -
Jul 30, 2024 10.60 10.60 10.60 10.60 10.60 -
Jul 29, 2024 10.60 10.60 10.60 10.60 10.60 -
Jul 26, 2024 10.60 10.60 10.60 10.60 10.60 -
Jul 25, 2024 10.70 10.70 10.70 10.70 10.70 -
Jul 24, 2024 10.70 10.70 10.70 10.70 10.70 -
Jul 23, 2024 10.80 10.80 10.80 10.80 10.80 -
Jul 22, 2024 10.80 10.80 10.80 10.80 10.80 -
Jul 19, 2024 10.80 10.80 10.80 10.80 10.80 -
Jul 18, 2024 10.80 10.80 10.80 10.80 10.80 -
Jul 17, 2024 10.90 10.90 10.90 10.90 10.90 -
Jul 16, 2024 11.00 11.00 11.00 11.00 11.00 -
Jul 15, 2024 11.10 11.10 11.10 11.10 11.10 10
Jul 12, 2024 10.60 10.60 10.60 10.60 10.60 -
Jul 11, 2024 10.60 10.60 10.60 10.60 10.60 -
Jul 10, 2024 10.60 10.60 10.60 10.60 10.60 -
Jul 9, 2024 10.60 10.60 10.60 10.60 10.60 -
Jul 8, 2024 10.60 10.60 10.60 10.60 10.60 -
Jul 5, 2024 10.60 10.60 10.60 10.60 10.60 -
Jul 4, 2024 10.50 10.50 10.50 10.50 10.50 -
Jul 3, 2024 10.40 10.50 10.40 10.50 10.50 1,000
Jul 2, 2024 10.40 10.40 10.40 10.40 10.40 -
Jul 1, 2024 10.40 10.40 10.40 10.40 10.40 -
Jun 28, 2024 10.60 10.60 10.40 10.40 10.40 960
Jun 27, 2024 10.70 10.70 10.70 10.70 10.70 -
Jun 26, 2024 10.80 10.80 10.80 10.80 10.80 -
Jun 25, 2024 10.70 10.80 10.70 10.80 10.80 15
Jun 24, 2024 10.70 10.70 10.70 10.70 10.70 -
Jun 21, 2024 10.70 10.70 10.70 10.70 10.70 -
Jun 20, 2024 10.70 10.70 10.70 10.70 10.70 -
Jun 19, 2024 10.70 10.70 10.70 10.70 10.70 -
Jun 18, 2024 10.70 10.70 10.70 10.70 10.70 -
Jun 17, 2024 10.70 10.70 10.70 10.70 10.70 -
Jun 14, 2024 10.80 10.80 10.80 10.80 10.80 -
Jun 13, 2024 11.10 11.10 11.10 11.10 11.10 -
Jun 12, 2024 11.10 11.10 11.10 11.10 11.10 -
Jun 11, 2024 11.10 11.10 11.10 11.10 11.10 -
Jun 10, 2024 11.10 11.10 11.10 11.10 11.10 -
Jun 7, 2024 11.50 11.50 11.10 11.10 11.10 20
Jun 6, 2024 11.60 11.60 11.60 11.60 11.60 -
Jun 5, 2024 11.60 11.60 11.60 11.60 11.60 -
Jun 4, 2024 11.60 11.60 11.60 11.60 11.60 -
Jun 3, 2024 11.60 11.60 11.60 11.60 11.60 -
May 31, 2024 0.98 Dividend
May 31, 2024 11.60 11.60 11.60 11.60 11.60 -
May 30, 2024 11.60 11.60 11.60 11.60 10.62 -
May 29, 2024 12.10 12.10 12.10 12.10 11.07 -
May 28, 2024 11.90 11.90 11.90 11.90 10.89 -
May 27, 2024 11.70 11.70 11.70 11.70 10.71 -
May 24, 2024 11.70 11.70 11.70 11.70 10.71 -
May 23, 2024 11.70 11.70 11.70 11.70 10.71 -
May 22, 2024 11.80 11.80 11.70 11.70 10.71 800
May 21, 2024 11.80 11.80 11.80 11.80 10.80 -
May 20, 2024 11.80 11.80 11.80 11.80 10.80 -
May 17, 2024 12.00 12.00 11.80 11.80 10.80 200
May 16, 2024 12.00 12.00 12.00 12.00 10.98 -
May 15, 2024 12.00 12.00 12.00 12.00 10.98 -
May 14, 2024 11.70 11.70 11.70 11.70 10.71 -
May 13, 2024 11.60 11.60 11.60 11.60 10.62 -
May 10, 2024 11.60 11.60 11.60 11.60 10.62 -
May 9, 2024 11.60 11.60 11.60 11.60 10.62 -
May 8, 2024 11.60 11.60 11.60 11.60 10.62 -
May 7, 2024 11.50 11.50 11.50 11.50 10.53 -
May 6, 2024 11.50 11.50 11.50 11.50 10.53 -
May 3, 2024 11.70 11.70 11.50 11.50 10.53 30
May 2, 2024 11.90 11.90 11.90 11.90 10.89 -
Apr 30, 2024 12.30 12.30 12.30 12.30 11.26 -
Apr 29, 2024 12.30 12.30 12.30 12.30 11.26 -
Apr 26, 2024 12.30 12.30 12.30 12.30 11.26 -
Apr 25, 2024 12.30 12.30 12.30 12.30 11.26 -
Apr 24, 2024 12.30 12.30 12.30 12.30 11.26 -
Apr 23, 2024 12.30 12.30 12.30 12.30 11.26 -
Apr 22, 2024 12.30 12.30 12.30 12.30 11.26 -
Apr 19, 2024 12.30 12.30 12.30 12.30 11.26 -
Apr 18, 2024 12.40 12.40 12.40 12.40 11.35 -
Apr 17, 2024 12.40 12.40 12.40 12.40 11.35 -
Apr 16, 2024 12.50 12.50 12.50 12.50 11.44 -
Apr 15, 2024 12.70 12.70 12.70 12.70 11.62 -
Apr 12, 2024 12.70 12.70 12.70 12.70 11.62 -
Apr 11, 2024 12.70 12.70 12.70 12.70 11.62 -
Apr 10, 2024 12.70 12.70 12.70 12.70 11.62 -
Apr 9, 2024 12.60 12.70 12.60 12.70 11.62 800
Apr 8, 2024 12.90 12.90 12.60 12.60 11.53 60
Apr 5, 2024 12.40 13.00 12.40 12.90 11.81 220
Apr 4, 2024 12.20 12.20 12.20 12.20 11.17 -
Apr 3, 2024 12.00 12.00 12.00 12.00 10.98 -
Apr 2, 2024 12.00 12.00 12.00 12.00 10.98 -
Mar 28, 2024 11.90 11.90 11.90 11.90 10.89 -
Mar 27, 2024 11.90 11.90 11.90 11.90 10.89 -
Mar 26, 2024 11.80 11.80 11.80 11.80 10.80 -
Mar 25, 2024 11.80 11.80 11.80 11.80 10.80 -
Mar 22, 2024 11.80 11.80 11.80 11.80 10.80 -
Mar 21, 2024 11.80 11.80 11.80 11.80 10.80 -
Mar 20, 2024 11.80 11.80 11.80 11.80 10.80 -
Mar 19, 2024 11.60 11.80 11.60 11.80 10.80 1,700
Mar 18, 2024 11.60 11.60 11.60 11.60 10.62 -
Mar 15, 2024 11.60 11.60 11.60 11.60 10.62 -
Mar 14, 2024 11.80 11.80 11.80 11.80 10.80 -
Mar 13, 2024 11.80 12.20 11.80 12.20 11.17 50
Mar 12, 2024 11.80 11.80 11.80 11.80 10.80 -
Mar 11, 2024 11.80 11.80 11.80 11.80 10.80 -
Mar 8, 2024 11.80 11.80 11.80 11.80 10.80 -
Mar 7, 2024 11.80 11.80 11.80 11.80 10.80 -
Mar 6, 2024 12.20 12.20 11.80 11.80 10.80 10
Mar 5, 2024 12.30 12.30 12.30 12.30 11.26 -
Mar 4, 2024 12.30 12.30 12.30 12.30 11.26 -
Mar 1, 2024 12.30 12.40 12.30 12.40 11.35 50
Feb 29, 2024 12.30 12.30 12.30 12.30 11.26 -
Feb 28, 2024 12.10 12.10 12.10 12.10 11.07 -
Feb 27, 2024 12.00 12.00 12.00 12.00 10.98 -
Feb 26, 2024 12.00 12.00 12.00 12.00 10.98 -
Feb 23, 2024 12.00 12.00 12.00 12.00 10.98 -
Feb 22, 2024 11.80 11.80 11.80 11.80 10.80 -
Feb 21, 2024 11.80 11.80 11.80 11.80 10.80 -
Feb 20, 2024 11.80 11.80 11.80 11.80 10.80 -
Feb 19, 2024 11.80 11.80 11.80 11.80 10.80 -
Feb 16, 2024 11.80 11.80 11.80 11.80 10.80 -
Feb 15, 2024 11.80 11.80 11.80 11.80 10.80 -
Feb 14, 2024 11.80 11.80 11.80 11.80 10.80 -
Feb 13, 2024 11.80 11.80 11.80 11.80 10.80 -
Feb 12, 2024 11.80 11.80 11.80 11.80 10.80 -
Feb 9, 2024 11.80 11.80 11.80 11.80 10.80 -
Feb 8, 2024 11.80 11.80 11.80 11.80 10.80 -
Feb 7, 2024 11.80 11.80 11.80 11.80 10.80 -
Feb 6, 2024 11.80 11.80 11.80 11.80 10.80 -
Feb 5, 2024 11.80 11.80 11.80 11.80 10.80 -
Feb 2, 2024 11.80 11.80 11.80 11.80 10.80 -
Feb 1, 2024 11.80 11.80 11.80 11.80 10.80 -
Jan 31, 2024 11.30 11.80 11.30 11.80 10.80 200
Jan 30, 2024 11.30 11.30 11.30 11.30 10.34 -
Jan 29, 2024 11.30 11.30 11.30 11.30 10.34 -
Jan 26, 2024 11.30 11.30 11.30 11.30 10.34 -
Jan 25, 2024 11.30 11.30 11.30 11.30 10.34 -
Jan 24, 2024 11.20 11.20 11.20 11.20 10.25 -
Jan 23, 2024 11.10 11.10 11.10 11.10 10.16 -
Jan 22, 2024 11.10 11.10 11.10 11.10 10.16 -
Jan 19, 2024 11.10 11.10 11.10 11.10 10.16 -
Jan 18, 2024 11.10 11.10 11.10 11.10 10.16 -
Jan 17, 2024 11.10 11.10 11.10 11.10 10.16 -
Jan 16, 2024 11.10 11.10 11.10 11.10 10.16 -
Jan 15, 2024 11.10 11.10 11.10 11.10 10.16 -
Jan 12, 2024 11.30 11.30 11.10 11.10 10.16 15
Jan 11, 2024 11.30 11.30 11.30 11.30 10.34 -
Jan 10, 2024 11.30 11.30 11.30 11.30 10.34 -
Jan 9, 2024 11.30 11.30 11.30 11.30 10.34 -
Jan 8, 2024 11.30 11.30 11.30 11.30 10.34 -
Jan 5, 2024 11.30 11.30 11.30 11.30 10.34 -
Jan 4, 2024 11.30 11.30 11.30 11.30 10.34 -
Jan 3, 2024 11.40 11.40 11.30 11.30 10.34 10
Jan 2, 2024 11.40 11.40 11.40 11.40 10.43 -
Dec 29, 2023 11.50 11.50 11.40 11.40 10.43 -
Dec 28, 2023 11.50 11.50 11.50 11.50 10.53 -
Dec 27, 2023 11.50 11.50 11.50 11.50 10.53 -
Dec 22, 2023 11.50 11.50 11.50 11.50 10.53 -
Dec 21, 2023 11.50 11.50 11.50 11.50 10.53 -
Dec 20, 2023 11.50 11.50 11.50 11.50 10.53 -
Dec 19, 2023 11.60 11.60 11.50 11.50 10.53 5
Dec 18, 2023 11.60 11.60 11.60 11.60 10.62 -

Related Tickers

DAII.SG Mercedes-Benz Group AG
13.30
0.00%
 
PAH3.VI Porsche Automobil Holding SE
35.92
+0.81%
 
A5SA.F Aston Martin Lagonda Global Holdings plc
1.2940
+3.52%
 
A4N1.BE Polestar Automotive Holding UK PLC
0.8200
-4.87%
 
MBG.VI Mercedes-Benz Group AG
53.95
-0.28%
 
P911.F Dr. Ing. h.c. F. Porsche AG
59.14
-0.34%
 
PAH3.DE Porsche Automobil Holding SE
35.87
+0.50%
 
MBG.DE Mercedes-Benz Group AG
53.94
-0.20%
 
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
78.00
-0.46%
 
RACE Ferrari N.V.
422.83
-2.20%