VOW3.DE: Volkswagen AG Historical Data

2011 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 121.2156

CLOSE 121.065

Low

LOW 86.4

High

HIGH 152.2

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	124.2	127.6	123.8	127.6
01/04/2011	126.65	129.65	125.15	129.05
01/05/2011	128.8	129.55	122.2	125.75
01/06/2011	126.45	127.35	124.5	124.85
01/07/2011	126	129.2	125.45	127.85
01/10/2011	127.75	128.05	126.05	126.85
01/11/2011	126.7	131.8	126.4	131.2
01/12/2011	131.9	133.25	128.8	130.45
01/13/2011	131.05	131.8	125.7	125.7
01/14/2011	126.3	128.85	125.55	125.75
01/17/2011	126.55	126.8	123.15	124.25
01/18/2011	125	126.2	122.55	122.95
01/19/2011	123.8	124.3	120.8	121.65
01/20/2011	123.2	123.45	115.55	116.05
01/21/2011	116.5	116.95	111.8	114
01/24/2011	114.05	115.65	109.4	115.65
01/25/2011	116.35	117.2	113.65	114.35
01/26/2011	115.45	118.55	115	118.1
01/27/2011	119.15	120.65	116.45	118.05
01/28/2011	120	120.65	117.25	120.4
01/31/2011	119.75	120.1	116.2	118
02/01/2011	119	120.15	117.2	118.15
02/02/2011	118.4	120.6	115.05	115.8
02/03/2011	115.55	116.55	112.75	116
02/04/2011	115.5	116	113.95	115.35
02/07/2011	115.4	119	114.6	119
02/08/2011	119.05	123.2	118	122.9
02/09/2011	122.95	124.3	122.1	123.4
02/10/2011	122.85	124.9	122.05	124.9
02/11/2011	124.3	128.2	123.6	128.2
02/14/2011	128.75	129.4	125.6	126.65
02/15/2011	125.95	127.6	121.85	122.25
02/16/2011	122.25	123.35	120.6	123
02/17/2011	123.05	123.5	118.55	121.05
02/18/2011	121.5	121.55	118.65	119.65
02/21/2011	119.65	120.85	116.8	117.35
02/22/2011	117.2	121.45	116.1	120.7
02/23/2011	119.7	120.25	115.05	115.9
02/24/2011	113.95	115	111.5	112.45
02/25/2011	113.25	119.5	112.75	119.4
02/28/2011	120.5	123.25	119.75	122.9
03/01/2011	123.5	125.75	119.6	120.95
03/02/2011	119	119.85	117.1	119.2
03/03/2011	120.1	121.3	118.6	119.05
03/04/2011	120.25	120.75	116.3	117.1
03/07/2011	115.2	117.85	114.7	115.95
03/08/2011	118	119.2	116.4	118.65
03/09/2011	119	120.35	117.9	118.45
03/10/2011	117.5	118.05	113.65	114.2
03/11/2011	113.1	115.5	112.7	114.3
03/14/2011	112.25	114.5	111.65	113.2
03/15/2011	110	110.5	103.3	108.95
03/16/2011	112	112.05	106.5	106.6
03/17/2011	106.95	108.95	105.95	107.3
03/18/2011	109.05	109.85	107.3	108.7
03/21/2011	110	111.75	109.25	111.45
03/22/2011	111.8	111.9	109.2	109.65
03/23/2011	109	111.5	108.55	110.2
03/24/2011	110.25	114.1	109.6	113.1
03/25/2011	113.95	114.15	111.35	113.05
03/28/2011	113	113.4	110.95	112.15
03/29/2011	112.65	113.2	110.75	112.2
03/30/2011	113	116.05	112.4	115.3
03/31/2011	116	116.8	114	114.45
04/01/2011	115.1	116	114.5	115.9
04/04/2011	116.45	117.75	115.8	116.9
04/05/2011	117	117.6	115.5	117.2
04/06/2011	117.9	118	116.1	116.85
04/07/2011	116.6	116.6	114.3	114.3
04/08/2011	115	115.3	111.3	112
04/11/2011	112.05	112.25	108.5	110.45
04/12/2011	109	110	107.25	108.65
04/13/2011	108.75	112.75	108.65	111.6
04/14/2011	111.7	112.95	111.35	112.3
04/15/2011	112.8	113.65	112.4	112.7
04/18/2011	113.4	114.5	110.4	111.3
04/19/2011	112	114.4	111.9	113
04/20/2011	114.35	118.9	114.35	118.4
04/21/2011	119	119.2	116.65	118.6
04/26/2011	118.8	121.3	117.8	120.7
04/27/2011	121.95	127.95	121.7	126.5
04/28/2011	128.75	131.3	128.05	131
04/29/2011	130.25	133	129.5	133
05/02/2011	134	135.1	132.65	134.75
05/03/2011	133.1	133.7	128.2	132.5
05/04/2011	131.5	131.5	125.55	126.8
05/05/2011	128	129	124.3	128.7
05/06/2011	128.7	130.95	126.65	130.4
05/09/2011	129.35	130.55	127.25	127.6
05/10/2011	128.5	131.4	127.8	130.5
05/11/2011	131.5	132	128.8	129.45
05/12/2011	128.55	129	127.5	128.6
05/13/2011	129.05	130.45	127.65	128.45
05/16/2011	127.1	127.6	123.3	127.45
05/17/2011	127	127.3	124.05	124.05
05/18/2011	124.95	126.75	124.4	124.4
05/19/2011	125.35	127.4	124.8	126.25
05/20/2011	126.5	128.8	124.2	124.9
05/23/2011	123.05	123.3	120.55	120.75
05/24/2011	120.65	123.6	120.3	122.55
05/25/2011	120.95	124.45	120.3	124.05
05/26/2011	124.9	125.2	121.1	121.75
05/27/2011	123	124.6	122.55	124.45
05/30/2011	124.85	125.8	123.2	123.75
05/31/2011	124.3	125.7	122.7	123.4
06/01/2011	124.45	126.25	123.45	124.35
06/02/2011	123.5	123.8	121.15	122.95
06/03/2011	122.8	124.45	121.5	122.75
06/06/2011	122.85	124.6	122.4	123.2
06/07/2011	123.6	124.6	122.2	123.1
06/08/2011	122.4	123.95	120.65	123.75
06/09/2011	124.25	127.75	124	127.5
06/10/2011	127.65	128.8	124.9	125.55
06/13/2011	125.95	127.05	124.65	126.55
06/14/2011	127.55	128.8	127.2	128.4
06/15/2011	128.3	130.3	128	128.5
06/16/2011	127.6	129.5	126.8	129.5
06/17/2011	129.3	130.95	127.7	130.3
06/20/2011	129	132.4	128.5	132
06/21/2011	132.7	134	131.7	133.9
06/22/2011	134.35	134.65	133.1	133.1
06/23/2011	133	134.85	131.1	132
06/24/2011	133.4	137.75	133.35	134.85
06/27/2011	134.75	137.65	133.85	136
06/28/2011	137	141.1	135.65	141.1
06/29/2011	141.4	144.25	140.85	142.7
06/30/2011	142.8	143.15	139.45	142.35
07/01/2011	142	143.5	140.45	142.8
07/04/2011	143.7	146.95	142.95	145.75
07/05/2011	146	149	145.7	147.35
07/06/2011	147.5	148.95	145.5	147.8
07/07/2011	149	149.95	148.4	148.8
07/08/2011	149.2	150.45	146.6	148.65
07/11/2011	147	147.6	140.5	143.75
07/12/2011	141.05	144.95	137.85	144.55
07/13/2011	144.7	148.75	144.6	146.9
07/14/2011	146.95	149.45	146.2	146.8
07/15/2011	147.55	151	145.55	151
07/18/2011	150.3	152.2	146.8	147.75
07/19/2011	149	151.65	148.35	150.8
07/20/2011	151	152.15	148.55	150.35
07/21/2011	151.8	152	144.65	145.1
07/22/2011	147.95	149	146.65	148.8
07/25/2011	147.5	149.65	147.1	148.85
07/26/2011	149.2	149.8	145.6	146.8
07/27/2011	145.5	146	140.6	144.05
07/28/2011	142.95	146.9	133.15	138.05
07/29/2011	137.95	143.15	136.7	139.45
08/01/2011	143.95	144.3	138.1	138.1
08/02/2011	137	139	130.8	132.45
08/03/2011	129	129.2	124.45	126.3
08/04/2011	129.5	129.75	119.65	121.3
08/05/2011	114.4	121.95	111.8	115.9
08/08/2011	113.05	116.6	107	108.85
08/09/2011	108.6	114.15	101.75	112.6
08/10/2011	121.5	121.5	107.85	109.4
08/11/2011	113.05	115.3	108.15	114.1
08/12/2011	114	119.3	111.05	119.3
08/15/2011	121.4	121.45	115.55	116.35
08/16/2011	115.35	117.35	112.7	116.85
08/17/2011	116.2	118.45	115.1	115.35
08/18/2011	113.7	114.95	106.7	107.3
08/19/2011	106.5	107.8	100.65	104.55
08/22/2011	102.45	104.8	101.8	101.8
08/23/2011	103.55	106.35	101.8	104.4
08/24/2011	105.9	109.75	105.15	109.2
08/25/2011	111	112.5	103.85	107.8
08/26/2011	108	110	105.35	109.15
08/29/2011	111.1	112.75	108.65	111.15
08/30/2011	113.4	113.4	110.05	111.8
08/31/2011	112.45	117.15	111.4	115.95
09/01/2011	116.1	116.9	112.8	115.15
09/02/2011	113	113.85	108.8	109.2
09/05/2011	107	110.6	104.05	104.55
09/06/2011	104.25	106	102.35	103.75
09/07/2011	106.95	110	105.85	109.75
09/08/2011	110.1	111	105.8	107.95
09/09/2011	106.55	108.5	103.5	103.75
09/12/2011	101.1	104.65	98.55	102.2
09/13/2011	104.5	104.85	100.1	103.25
09/14/2011	102.3	108.95	102.15	108.5
09/15/2011	109.2	113.15	108.2	112.45
09/16/2011	114	115	110.55	115
09/19/2011	111.85	111.9	108.55	108.75
09/20/2011	108	114.35	107.15	114
09/21/2011	113.1	113.6	110.6	111
09/22/2011	107.6	108.2	103.5	103.7
09/23/2011	105.2	105.5	98.69	103.8
09/26/2011	101.25	105.6	100.45	101.55
09/27/2011	107	109.45	104.25	107.15
09/28/2011	107	109.45	104.25	107.15
09/29/2011	106.4	108.4	105.05	106.3
09/30/2011	105.45	106	97.5	100.05
10/03/2011	97.4	97.4	93.96	95.3
10/04/2011	93.6	94	86.4	88.54
10/05/2011	91.19	95.38	88.15	95.38
10/06/2011	96.37	99.59	95.61	99.59
10/07/2011	99.6	102.4	97.5	101.55
10/10/2011	102.5	107.1	99.5	106.35
10/11/2011	106	108.7	104.25	108.1
10/12/2011	106.9	111.8	105	111.8
10/13/2011	111.25	112.3	109.6	112
10/14/2011	111.6	116.1	111.25	114.3
10/17/2011	115.3	117.4	111.1	112.3
10/18/2011	109	115	107.25	114.15
10/19/2011	114.5	116.45	112.7	114.85
10/20/2011	113.15	116.25	112.75	113.25
10/21/2011	113.9	117.4	113.1	117.4
10/24/2011	118.05	122.9	117.25	122.75
10/25/2011	121.8	125.6	119.65	120.65
10/26/2011	120	121.6	117.45	118.2
10/27/2011	123.7	130.55	121.2	130.55
10/28/2011	131.8	135.45	129	132.5
10/31/2011	131.5	131.6	126.8	126.8
11/01/2011	122.5	123.25	118	120
11/02/2011	122.05	128.05	121.55	127.2
11/03/2011	123.8	132.9	123.25	130.85
11/04/2011	132.25	132.25	125.3	125.3
11/07/2011	124	129.55	122	125.5
11/08/2011	126	129.7	125.35	126.95
11/09/2011	129.25	131	122.7	124.95
11/10/2011	123	129	122.45	126.15
11/11/2011	127.25	130.6	125.25	130.6
11/14/2011	131.5	131.9	126.2	127.6
11/15/2011	126.3	128.85	124.6	127.25
11/16/2011	126.5	128.8	124.65	125.95
11/17/2011	125.2	127.05	123.15	124.6
11/18/2011	123.3	125.35	122.15	122.3
11/21/2011	122.1	123	115.25	115.25
11/22/2011	115.95	119.05	115.45	116.45
11/23/2011	115	116.2	111.85	112.65
11/24/2011	113.8	116.35	111.9	113.15
11/25/2011	113.4	114.25	109.75	112.1
11/28/2011	114.05	120.5	113.7	120.1
11/29/2011	119.8	122	118.1	119.9
11/30/2011	118.85	128.4	117.7	127.65
12/01/2011	127.4	129.35	125.6	126.7
12/02/2011	128.6	130.8	127.5	128.55
12/05/2011	129.9	130.4	128.55	128.9
12/06/2011	126.9	129.05	125.2	126.3
12/07/2011	128.2	129.2	124.2	126.25
12/08/2011	127.5	128.45	122.25	122.4
12/09/2011	121.45	125.8	120.3	124.65
12/12/2011	123.95	124.6	120	120
12/13/2011	120.6	122.8	119.3	120.4
12/14/2011	119.35	119.85	114.45	114.95
12/15/2011	116.05	118.15	115	115.85
12/16/2011	117.05	117.65	115	115.35
12/19/2011	114.75	119.25	114.05	115.2
12/20/2011	115.1	118.8	114.35	118.6
12/21/2011	120	121.7	118.05	118.55
12/22/2011	118.9	120.5	118.1	118.45
12/23/2011	119.8	119.8	116.75	117.9
12/27/2011	118.3	119.15	117.9	118.2
12/28/2011	118	118.4	114.75	115.15
12/29/2011	115.7	116.3	113.2	114.9
12/30/2011	115	115.75	113.2	115.75

Menu

Create your free account now!

VOW3.DE: Volkswagen AG Historical Data

2011 Historical Chart

Average

Low

High