Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Volkswagen AG logo
VOW3.DE
Volkswagen AG
13:12:13
80.34 €
0.0000 (%0.00)
Previous Close: 84.1
Day Low₺79.9
Day High₺81.36
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

VOW3.DE: Volkswagen AG Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.2505
CLOSE 26.3165

Low

LOW 20.48

High

HIGH 31.36
DATEOPENHIGHLOWCLOSE
01/01/200324.8524.8524.8524.85
01/02/200325.0527.4324.8627.43
01/03/200326.7528.0226.7527.6
01/06/200327.8828.0326.6427.93
01/07/200327.7427.9726.9727.53
01/08/200327.4327.4325.7426.24
01/09/200325.9826.4625.2526.44
01/10/200326.7927.432627.15
01/13/200327.0827.8326.8527.35
01/14/200327.4527.7826.9527.48
01/15/200327.8327.9726.6427.08
01/16/200327.2228.1326.7728.13
01/17/200327.7227.8327.0927.48
01/20/200327.3327.7227.0527.6
01/21/200327.7527.9426.927.12
01/22/200326.8127.4525.7926.24
01/23/200326.7426.7425.325.49
01/24/200325.542624.9524.95
01/27/200325.1325.6724.1624.95
01/28/200325.1525.8524.7825.21
01/29/200325.1526.7424.7626.55
01/30/200326.6427.8326.3426.34
01/31/200326.5328.3326.2728.33
02/03/200328.6329.3128.1828.48
02/04/200328.1728.1726.5926.74
02/05/200326.7228.0126.2428.01
02/06/200327.6327.8226.6427.53
02/07/200327.0427.3926.0826.36
02/10/200326.3626.7325.7726.73
02/11/200326.8327.8726.7527.56
02/12/200327.2327.2725.6926.07
02/13/200325.6725.7824.9125.2
02/14/200325.6326.5825.3326.07
02/17/200326.3226.3425.5525.85
02/18/200326.0426.6925.8426.59
02/19/200326.3526.6425.9426.13
02/20/200326.2326.7825.8626.11
02/21/200326.1427.4426.1427.4
02/24/200326.9927.626.8627.3
02/25/200326.7927.0425.9526.89
02/26/200326.6926.6925.5925.89
02/27/200325.8526.8425.5726.74
02/28/200326.9527.5526.3427.04
03/03/200327.4327.726.7927.17
03/04/200327.5327.5325.7226.49
03/05/200325.9226.3425.2825.95
03/06/200326.0926.324.8424.84
03/07/200324.7924.8523.6124.65
03/10/200324.6524.6523.724.25
03/11/200323.824.2221.422.43
03/12/200322.3622.4920.8221.56
03/13/200321.2922.2120.822.21
03/14/200322.2622.8121.7721.92
03/17/200321.8723.5821.1223.06
03/18/200323.5524.5123.0723.95
03/19/200323.8424.8422.4323.8
03/20/200323.6724.0522.9723.8
03/21/200323.4624.9423.4624.55
03/24/200324.1824.3323.1623.46
03/25/200323.3624.2222.1124.18
03/26/200323.7824.4523.4623.51
03/27/200323.524.0222.3123.56
03/28/200323.1623.6122.0222.72
03/31/200322.1222.3221.2421.81
04/01/200321.4922.0821.2821.86
04/02/200321.9222.621.8722.55
04/03/200322.5623.2922.1622.45
04/04/200323.0423.5122.0723.5
04/07/200324.1125.1524.1124.94
04/08/200324.5624.7223.6224.05
04/09/200323.9724.5723.3624.02
04/10/200323.8424.322.9123.2
04/11/200323.3524.2123.0623.41
04/14/200323.6824.4523.2624.08
04/15/200324.1124.8523.8523.96
04/16/200324.5524.7423.4623.46
04/17/200323.7524.4923.5624.05
04/18/200324.0624.0624.0624.06
04/21/200324.0624.0624.0624.06
04/22/200324.4524.7523.9524.65
04/23/200325.0125.5424.9125.35
04/24/200325.3525.3524.2124.65
04/25/200323.1723.8122.3122.51
04/28/200322.0823.2322.0823.16
04/29/200323.1623.1622.0722.12
04/30/200322.2522.8622.0122.71
05/01/200322.7122.7122.7122.71
05/02/200322.4222.5121.2321.82
05/05/200321.8722.3621.6722.31
05/06/200322.0823.0221.9323.02
05/07/200322.6523.521.9722.91
05/08/200322.8623.2521.9822.36
05/09/200322.4423.242223.15
05/12/200323.0723.1621.8922.65
05/13/200322.6522.6521.7822.05
05/14/200322.0722.721.9122.12
05/15/200321.9822.0221.5221.94
05/16/200321.9622.3521.6722.07
05/19/200321.6721.7420.8221.02
05/20/200321.1321.3720.8220.92
05/21/200320.8721.4720.6221.47
05/22/200321.5422.1221.4222.12
05/23/200322.1922.421.2721.42
05/26/200321.4721.5721.0721.39
05/27/200321.3221.3220.4821.02
05/28/200321.0521.4620.821.07
05/29/200320.5421.6220.5421.11
05/30/200320.8721.820.8721.62
06/02/200322.0722.3121.8222.26
06/03/200322.1622.4121.8722.26
06/04/200322.1522.7821.6822.75
06/05/200322.5622.8121.8722.23
06/06/200322.3622.8622.2322.85
06/09/200322.722.8622.4722.57
06/10/200322.3822.9622.3622.86
06/11/200322.9423.8422.7623.66
06/12/200323.7224.4523.7224.17
06/13/20032424.5323.6123.81
06/16/200323.6924.6423.3224.5
06/17/200324.825.5424.7525.14
06/18/200325.3525.8424.9625.62
06/19/200325.6225.9425.0425.4
06/20/200325.1525.4824.8625.39
06/23/200324.8525.1424.4124.8
06/24/200324.4225.1424.124.95
06/25/200324.8525.0823.7824.19
06/26/200323.8924.9523.8524.95
06/27/20032525.742525.44
06/30/200325.4426.3325.425.95
07/01/200325.5425.8424.8125.59
07/02/200325.6426.125.4726.01
07/03/200326.2926.6425.9926.44
07/04/200326.2526.4425.7426.13
07/07/200326.426.7525.9126.64
07/08/200326.6226.7225.8726.34
07/09/200326.5126.5425.8126.02
07/10/200325.826.0225.0525.11
07/11/200324.9425.9924.8725.99
07/14/200326.0426.2625.8726.2
07/15/200326.0126.2225.8725.95
07/16/200325.9826.4425.8426.13
07/17/200325.8725.9825.3525.35
07/18/200325.225.7625.225.42
07/21/200325.125.6424.5124.84
07/22/200324.8525.0124.2424.79
07/23/200325.1725.1724.4524.81
07/24/200324.8425.3524.0525.35
07/25/200325.1526.0924.825.69
07/28/200325.7926.125.6526.04
07/29/200325.8425.9425.425.67
07/30/200325.6426.125.4626.04
07/31/200326.1326.7425.9426.55
08/01/200326.2726.7126.0726.7
08/04/200326.3826.6825.9426.37
08/05/200326.6426.7426.1226.45
08/06/200326.3826.425.8826.29
08/07/200326.0426.2825.8426.09
08/08/200326.1326.4125.8526.16
08/11/200326.1626.325.8425.98
08/12/200325.9926.5825.9926.5
08/13/200326.5527.3226.5527.28
08/14/200327.0428.3327.0428.24
08/15/200328.2329.0127.8329.01
08/18/200328.9628.9628.1428.87
08/19/200328.5329.1728.5328.68
08/20/200328.7928.9328.4728.82
08/21/200328.930.1628.929.93
08/22/200329.8230.0729.729.89
08/25/200329.8229.8829.1329.37
08/26/200329.4429.829.0729.39
08/27/200329.6229.7229.1829.72
08/28/200329.6230.2229.4429.97
08/29/200330.2330.4529.9330.12
09/01/200330.2230.9330.2130.91
09/02/200330.8130.9130.1230.83
09/03/200331.0131.2330.5931.09
09/04/200331.0531.3630.4631.36
09/05/200331.2531.3530.2830.72
09/08/200330.9131.0430.4130.62
09/09/200330.8130.8829.3229.67
09/10/200329.5829.5828.4328.86
09/11/200328.4829.7328.3629.49
09/12/200329.5429.7928.6929.05
09/15/200329.0229.6128.9229.16
09/16/200329.1529.7128.8229.47
09/17/200329.7330.3129.6829.78
09/18/200329.8730.3229.4230.01
09/19/200330.2630.2829.5329.59
09/22/200329.1829.1827.9328.11
09/23/200328.0228.2826.9427.42
09/24/200327.4227.4526.0426.53
09/25/200326.4427.1326.327.03
09/26/200326.6426.8426.0426.75
09/29/200326.6427.4626.3927.28
09/30/200326.8427.0425.5426.48
10/01/200325.8527.1825.6127.18
10/02/200327.127.1826.1926.34
10/03/200326.1427.6326.1427.53
10/06/200327.3927.927.0527.64
10/07/200327.6427.6426.8927.23
10/08/200327.0527.6826.5427.42
10/09/200327.2728.5227.1328.33
10/10/200328.2328.4827.8728.26
10/13/200328.2228.928.2228.71
10/14/200329.0529.3128.7629.27
10/15/200329.3230.0129.1829.52
10/16/200329.3429.9129.3429.8
10/17/200329.9129.9729.0729.52
10/20/200329.3230.1728.9730.07
10/21/200330.0730.2729.0730.27
10/22/200329.7229.7228.9729.57
10/23/200328.7329.4728.3829.47
10/24/200328.829.0128.2428.85
10/27/200328.5429.3728.5429.21
10/28/200329.2129.9229.2129.92
10/29/200329.9330.2128.5529.33
10/30/200329.0329.3228.5828.95
10/31/200328.5829.3228.5829.11
11/03/200328.8729.9228.8329.72
11/04/200329.4729.8229.3429.77
11/05/200329.7529.8229.2729.82
11/06/200329.8429.9529.3829.77
11/07/200329.9730.2729.4329.78
11/10/200329.3929.8729.3929.63
11/11/200329.6329.7129.0629.69
11/12/200329.7529.8729.5529.8
11/13/200329.9730.1229.4229.82
11/14/200329.6729.7929.3329.78
11/17/200329.729.728.5628.9
11/18/200329.0529.228.1828.58
11/19/200328.0328.2527.6727.98
11/20/200327.9828.0826.9827.53
11/21/200327.4327.6327.2527.43
11/24/200327.3327.9327.1427.75
11/25/200327.8328.1627.7127.82
11/26/200327.6828.1927.4827.58
11/27/200327.8327.8327.4827.59
11/28/200327.8727.8726.8427.27
12/01/200327.5727.572727.36
12/02/200327.4627.6727.2227.53
12/03/200327.5828.4327.4628.43
12/04/200328.4328.9228.1828.58
12/05/200328.2428.6727.5727.83
12/08/200327.7127.7827.4427.63
12/09/200328.0328.227.6727.78
12/10/200327.7327.9227.3927.62
12/11/200327.8328.4327.7528.27
12/12/200328.3529.0528.3528.73
12/15/200329.1229.3228.4528.45
12/16/200328.4528.7328.2328.68
12/17/200328.8228.9728.6528.88
12/18/200328.6329.2928.3529.21
12/19/200329.2129.2828.7428.92
12/22/200328.5228.5228.0328.23
12/23/200328.2828.528.0528.31
12/24/200328.3128.3128.3128.31
12/25/200328.3128.3128.3128.31
12/26/200328.3128.3128.3128.31
12/29/200328.3328.5728.1328.57
12/30/200328.6628.9628.5828.58
12/31/200328.5828.5828.5828.58