VOW3.DE: Volkswagen AG Historical Data

2010 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 81.9104

CLOSE 81.9026

Low

LOW 54.67

High

HIGH 139.45

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2010	64.76	65.33	63.07	64.11
01/05/2010	64.11	64.5	61.8	62.87
01/06/2010	63.2	64.79	62.24	64.61
01/07/2010	64.58	65.91	64.04	65.35
01/08/2010	65.5	66.69	65.31	66.06
01/11/2010	66.59	67.38	66.15	66.54
01/12/2010	66.41	66.47	64.16	64.8
01/13/2010	64.22	64.57	62.35	63.12
01/14/2010	63.77	63.87	62.53	63.12
01/15/2010	63.12	63.38	60.93	61.09
01/18/2010	61.52	62.36	61.26	61.26
01/19/2010	61.1	61.2	57.56	60.33
01/20/2010	59.64	60.1	58.4	59.14
01/21/2010	59.31	59.66	57.33	57.7
01/22/2010	57.42	59.33	56.34	56.57
01/25/2010	56.32	57.47	55.57	56.8
01/26/2010	56.17	57.45	55.62	57.45
01/27/2010	57	57.32	55.03	55.85
01/28/2010	56.46	57.07	55.94	56.16
01/29/2010	56.65	59.19	56.37	58.24
02/01/2010	58.15	60.53	57.92	60.25
02/02/2010	60.26	61.08	59.1	60.67
02/03/2010	60.93	62.57	60.79	61.13
02/04/2010	61.28	62.16	59.65	60.23
02/05/2010	59.59	59.91	58	58.88
02/08/2010	59.34	59.34	57.48	58.29
02/09/2010	58.41	59.09	56.52	57.07
02/10/2010	57.65	58.59	57.36	58.54
02/11/2010	58.64	58.94	56.2	56.8
02/12/2010	57.64	58.21	54.67	55.72
02/15/2010	55.77	56.3	55.33	55.49
02/16/2010	55.98	56.45	54.9	56.29
02/17/2010	56.65	59.13	56.53	58.74
02/18/2010	58.74	59.93	57.93	59.06
02/19/2010	58.87	59.8	58.4	59.78
02/22/2010	60.12	61.97	59.43	60.89
02/23/2010	61.62	62.06	59.78	60.32
02/24/2010	60.5	61.72	60.16	61.29
02/25/2010	61.04	62.03	59.97	60.21
02/26/2010	60.48	60.63	58.75	59.44
03/01/2010	59.88	60.53	59.26	59.93
03/02/2010	60.13	60.93	60.08	60.33
03/03/2010	60.66	61.9	60.13	61.73
03/04/2010	61.52	62.4	60.73	61.03
03/05/2010	61.57	63.61	61.1	63.02
03/08/2010	63.34	64.4	62.34	64.24
03/09/2010	64.59	64.95	63.22	63.23
03/10/2010	63.35	63.64	62.02	63.36
03/11/2010	63.36	68.67	63.12	68.26
03/12/2010	68.72	73.75	68.62	69.57
03/15/2010	69.83	70.57	68.21	68.42
03/16/2010	69.03	70.45	68.58	69.97
03/17/2010	70.47	71.22	68.92	71.02
03/18/2010	70.93	72.33	70.12	71.05
03/19/2010	71.55	73.35	70.69	71.72
03/22/2010	71.56	72.75	70.07	72.51
03/23/2010	71.93	72.46	66.4	68.08
03/24/2010	68.58	69.02	67.73	68.59
03/25/2010	69.08	69.11	66.17	66.17
03/26/2010	67.64	68.97	67.44	68.78
03/29/2010	69.07	69.99	68.48	68.92
03/30/2010	69.08	69.58	67.02	67.5
03/31/2010	67.8	68.38	66.8	67.9
04/01/2010	68.1	69.65	67.75	69.52
04/06/2010	69.76	71.3	69.66	71.12
04/07/2010	70.93	71.39	70.42	70.65
04/08/2010	70.3	70.6	68.28	68.9
04/09/2010	69.78	70	68.02	68.7
04/12/2010	69	69.2	68.06	68.2
04/13/2010	68.11	68.38	67.02	67.5
04/14/2010	67.94	69.79	67.56	69.69
04/15/2010	69.86	71	69.5	70.4
04/16/2010	69.99	71.9	69.81	70.92
04/19/2010	71	71.15	69.2	70
04/20/2010	71.51	73.48	71.1	72.5
04/21/2010	73.76	75.72	72.85	75.26
04/22/2010	75.35	76.46	73.86	76.18
04/23/2010	75.51	75.9	73.2	73.47
04/26/2010	74.5	74.75	72.9	73.5
04/27/2010	73.28	73.34	71.04	71.04
04/28/2010	70	70.41	67.71	68.6
04/29/2010	69	72.41	68.7	72.41
04/30/2010	72.87	73.38	70.68	72.54
05/03/2010	72.74	73.46	70.84	73.36
05/04/2010	73.85	73.85	69.72	70.16
05/05/2010	70.35	71.12	67.67	68.68
05/06/2010	68.43	70.82	68	69.21
05/07/2010	68	68.78	66.25	67.31
05/10/2010	69	71.33	68.69	70.77
05/11/2010	70.44	70.9	69.54	70.9
05/12/2010	70.96	72.83	70.35	72.4
05/13/2010	73.18	74	72.54	72.86
05/14/2010	72.48	72.91	70.7	71.12
05/17/2010	71.26	71.61	69.47	69.54
05/18/2010	70.5	71.69	70.09	71.12
05/19/2010	70.4	70.65	67.79	69.07
05/20/2010	69.75	70.26	64.36	66.5
05/21/2010	66.13	67.74	64.02	66.05
05/24/2010	66.75	68.34	65.05	68.16
05/25/2010	66.83	66.85	65.1	66.05
05/26/2010	66.67	70.42	66.22	69.68
05/27/2010	69.73	71	69.32	70.52
05/28/2010	70.87	71.48	69.73	70.18
05/31/2010	70.18	72	70.15	71.73
06/01/2010	71.5	72.85	70.01	72.36
06/02/2010	71.7	72.67	70.41	72.04
06/03/2010	72.9	73.39	71.32	72.29
06/04/2010	72.2	72.59	69.89	70.03
06/07/2010	69.2	70.44	68.5	69.95
06/08/2010	70.45	70.45	68.62	69.18
06/09/2010	69.7	70.38	68.79	70.31
06/10/2010	69.96	72.59	69.23	72.21
06/11/2010	72.5	72.9	70.8	72.18
06/14/2010	72.9	73.01	71.45	72.11
06/15/2010	71.6	72.64	70.77	72.27
06/16/2010	72.82	72.88	71.08	72.44
06/17/2010	72.32	75.2	72.23	75.2
06/18/2010	75.25	76	74.47	75.75
06/21/2010	77.12	78.23	76.59	77.73
06/22/2010	77.44	77.82	75.43	76.65
06/23/2010	76	77.77	75.6	76.81
06/24/2010	77.02	78.15	76.01	77.23
06/25/2010	76.2	76.41	74.97	75.07
06/28/2010	75.15	76.56	75.1	75.94
06/29/2010	74.85	75.14	72.81	73.43
06/30/2010	73.52	74.71	72.22	72.38
07/01/2010	71.5	71.7	69.97	69.97
07/02/2010	71	71.5	70	70.07
07/05/2010	70.47	70.85	69.81	70
07/06/2010	70.59	71.97	70.59	71.38
07/07/2010	70.45	71.65	70.06	71.24
07/08/2010	71.63	71.97	70.85	71.25
07/09/2010	71.25	72.44	70.92	72.12
07/12/2010	72.69	73.87	72.5	73.22
07/13/2010	73.44	77.04	73.44	76.64
07/14/2010	77.4	77.4	75.85	77.3
07/15/2010	76.6	77.9	75.23	75.82
07/16/2010	75.99	77.21	74.18	76
07/19/2010	76	76.33	74.05	74.63
07/20/2010	74.9	75.48	73.79	74.19
07/21/2010	74.82	76.76	74.27	75.46
07/22/2010	75.34	78.9	75.2	78.72
07/23/2010	78.62	79.39	77.61	79.27
07/26/2010	79.4	79.95	78.96	79.95
07/27/2010	79.9	80	78.32	78.69
07/28/2010	78.52	79.35	76.43	78.59
07/29/2010	78.58	81.75	77.55	80.99
07/30/2010	81.66	81.75	80.18	81.31
08/02/2010	81.75	84.88	81.12	84.5
08/03/2010	84.25	85.16	81.77	83.32
08/04/2010	83.38	83.42	80.9	81.88
08/05/2010	81.95	82.72	81.02	81.5
08/06/2010	81.84	82.19	79.62	79.75
08/09/2010	81.4	81.4	80.08	80.37
08/10/2010	80.5	80.5	79.16	79.97
08/11/2010	79.95	80.69	77.93	78.07
08/12/2010	78.2	78.4	76.73	77.93
08/13/2010	78.12	78.66	76.23	77.02
08/16/2010	77.22	78.4	76.7	77.6
08/17/2010	78	78.95	77.9	78.6
08/18/2010	78.6	79.17	77.05	78.03
08/19/2010	78.76	79.9	77.92	78.58
08/20/2010	78.48	79.16	77.66	78.86
08/23/2010	79.13	80	78.65	79.89
08/24/2010	79.49	79.74	78	79.08
08/25/2010	78.66	78.94	76.16	77.6
08/26/2010	78.17	79.93	77.75	79.21
08/27/2010	79	79.3	77.15	79.02
08/30/2010	78.99	79.39	77.5	78.12
08/31/2010	77.12	78.53	76.8	78.53
09/01/2010	79.03	80.83	77.68	80.7
09/02/2010	80.49	82.17	79.34	81.55
09/03/2010	81.82	83.6	81.44	82.8
09/06/2010	83.2	83.3	82.31	83.14
09/07/2010	83.01	83.39	82.31	83.3
09/08/2010	83.22	84.15	82.23	83.33
09/09/2010	83.28	85.42	82.61	85.42
09/10/2010	85.5	88.07	85.21	87.78
09/13/2010	88.56	89.61	88.25	88.96
09/14/2010	88.9	89.25	88.08	89.02
09/15/2010	89.02	89.92	88.79	89.57
09/16/2010	89.79	89.93	87.82	88.88
09/17/2010	89.8	92.71	89.33	91.21
09/20/2010	91.3	91.9	90.69	91.82
09/21/2010	91.83	92.6	91.2	91.82
09/22/2010	91.93	92.19	89.57	90.78
09/23/2010	91.23	91.23	87.59	88.75
09/24/2010	88.75	91.13	88.28	90.93
09/27/2010	91.07	91.32	89.62	91.06
09/28/2010	91	91.24	89.15	90.29
09/29/2010	90.69	91.15	88.95	89.95
09/30/2010	89.45	90	88.22	88.53
10/01/2010	88.43	89.5	86.3	86.5
10/04/2010	87	87.26	82.79	83.36
10/05/2010	83.75	84.6	81.8	83.97
10/06/2010	85	87.19	84.51	84.95
10/07/2010	85.3	88.09	84.63	87.13
10/08/2010	87.5	89.82	87	89.28
10/11/2010	89.94	90.86	89.89	90.54
10/12/2010	90.5	92.28	89.39	91.17
10/13/2010	92.5	92.5	90.3	90.59
10/14/2010	91.32	92.15	90.59	91.14
10/15/2010	91.18	92.7	90.57	92.2
10/18/2010	91.59	92.18	91.18	91.5
10/19/2010	91.4	92.64	89.85	90.3
10/20/2010	89.85	90.9	89.32	90.54
10/21/2010	90.44	94.49	90.31	93.78
10/22/2010	93.89	98.36	93.22	96.76
10/25/2010	99.5	103.5	99.26	103.35
10/26/2010	103.65	105.65	101.75	104.65
10/27/2010	104.8	105.3	103.6	104.45
10/28/2010	104.9	108.7	104.5	107.35
10/29/2010	107.75	109.4	106.5	108
11/01/2010	109.4	109.5	103.8	105.05
11/02/2010	105.6	106.9	105.25	105.8
11/03/2010	106.6	108	106	106.75
11/04/2010	108	108.4	106.8	107.8
11/05/2010	108.2	108.5	106.9	107.65
11/08/2010	108.4	109.05	107.75	108.85
11/09/2010	109.05	113.1	108.3	111.45
11/10/2010	110.85	111.2	108.1	108.65
11/11/2010	109.95	111.15	109.1	110.6
11/12/2010	109.5	114.65	108.55	114
11/15/2010	113.7	117.6	112.6	116.6
11/16/2010	116.8	118	115.1	115.5
11/17/2010	115.3	116.35	114.15	115.9
11/18/2010	117.2	119.5	116.7	119.15
11/19/2010	119.15	122.75	118.35	122.7
11/22/2010	125	127.2	124.6	125.9
11/23/2010	125	125.7	118.65	119
11/24/2010	121.1	124.75	118.4	124.35
11/25/2010	124.75	127.3	124.5	127.05
11/26/2010	126.8	128.4	123.25	127.35
11/29/2010	128.95	129	123.6	124.3
11/30/2010	124.95	128.1	121.55	123.8
12/01/2010	124.55	128.65	124.55	127.8
12/02/2010	129	131.9	127.8	130.15
12/03/2010	130	135.6	129.5	135.15
12/06/2010	137.7	139.45	135.75	136.4
12/07/2010	137.2	138.5	136.1	136.9
12/08/2010	136	137.25	128.85	129.25
12/09/2010	131	131.15	120.2	124.2
12/10/2010	125.1	129	124.2	129
12/13/2010	130.3	133	129.6	131.4
12/14/2010	132	132.85	127.4	128.9
12/15/2010	128.4	130.45	125.4	129
12/16/2010	128.9	129.5	125.75	126.1
12/17/2010	127.3	127.3	121.8	121.8
12/20/2010	122.4	126.8	122.05	126.25
12/21/2010	127	129.15	125.95	129.15
12/22/2010	129.1	131.8	128.3	129.85
12/23/2010	130.5	130.5	127.55	128.1
12/27/2010	127.45	127.45	120.8	122
12/28/2010	122.9	123.4	117.4	121.25
12/29/2010	122	123.85	121.5	123.85
12/30/2010	124.7	125	121.4	121.4

Menu

Create your free account now!

VOW3.DE: Volkswagen AG Historical Data

2010 Historical Chart

Average

Low

High