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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 140.8803
CLOSE 141.0199

Low

LOW 114.95

High

HIGH 174.45
DATEOPENHIGHLOWCLOSE
01/02/2012115.45119.8114.95119.8
01/03/2012121.3123.35121122.85
01/04/2012122.65123.9121.7122.95
01/05/2012123.45126.55122.4126.2
01/06/2012126.4127.5123.4124
01/09/2012124.1125.65121.45121.75
01/10/2012123.75127.15123.55125.7
01/11/2012125.55127124.6126.3
01/12/2012125.85129.4125.2128.8
01/13/2012129.8130123.45126
01/16/2012125.7128.95124.5128.9
01/17/2012130.7133.95130.3132
01/18/2012131.9132.55129.7132
01/19/2012132.9135.55130.55135.55
01/20/2012135.6136133.8134.5
01/23/2012134135.95131.6134.5
01/24/2012133.5136.2132.5136.2
01/25/2012137137.6135.35137.05
01/26/2012137.9141.55137.15139.75
01/27/2012139.05140.5136.3136.45
01/30/2012135138.7132.65136.8
01/31/2012137.55138.25135.2135.35
02/01/2012136.2139135.8138.65
02/02/2012139.7140137.1138.2
02/03/2012137.65142.2137.1142.2
02/06/2012141.5143.7140.65143.45
02/07/2012143.9144.9139.15141.75
02/08/2012143.25143.8140.8141.6
02/09/2012142.75147.2142.25144.6
02/10/2012143.4145.6139.85140.7
02/13/2012142.1145.6142144.4
02/14/2012143.75146.25140.3141.05
02/15/2012142.85143138.05139.5
02/16/2012138140.15134.8140.15
02/17/2012142143.3140.4142.5
02/20/2012143.5144.65142.25144.1
02/21/2012143.9145.3142.4144.75
02/22/2012144.4144.95141.75142.45
02/23/2012142142.7136.9139.15
02/24/2012140.4141.15136.45139.25
02/27/2012137.3139.25134.6138.35
02/28/2012138.75141137.5140.8
02/29/2012141.4142.3139.6140.35
03/01/2012139.85144.2139.3143.45
03/02/2012143.6144.8143143.95
03/05/2012143144.65140.9142.95
03/06/2012141.65142.1136.45136.45
03/07/2012136.15138.15135.2136.8
03/08/2012137.45141.45137.4141.05
03/09/2012141.2143.35139.6142.8
03/12/2012142.2142.9138.65139.8
03/13/2012141141.3136.6137.6
03/14/2012138.8142.3137.55141.9
03/15/2012142142.3140.7141.95
03/16/2012142142.5139.5141.25
03/19/2012140.35140.4137.55139.2
03/20/2012135.8136.25132133.05
03/21/2012134.7134.7131.1132.05
03/22/2012131.9133.25129.25130.15
03/23/2012130.15132.65129.3132.35
03/26/2012133133.9130.65132.75
03/27/2012133.8135.95133.5134.15
03/28/2012133.9135.5132.6132.9
03/29/2012132.6133.1128.85129.65
03/30/2012130.75133130.15131.85
04/02/2012132.85133.8130133.8
04/03/2012133.85135.3132.5133.05
04/04/2012132.1132.7128.65129.4
04/05/2012130130.75126.9128.95
04/10/2012126.7128.65125.1125.1
04/11/2012125.3130.45125.2128.8
04/12/2012130.3131.95129.3131.25
04/13/2012131.4132.1128.35128.8
04/16/2012128.1132.1127.8131
04/17/2012130133.35129.55133.1
04/18/2012132.8134131.5131.5
04/19/2012132.4133.2127127
04/20/2012125.15126.2123.2125.4
04/23/2012123.9123.95120.55121.25
04/24/2012122.05124.35121123.5
04/25/2012124.55126.9124.35126.2
04/26/2012126137.95125.8137.2
04/27/2012136.35142.05136.25141.85
04/30/2012142.85144.65142.6143.1
05/02/2012145145.5141.55142.4
05/03/2012142.7145.5142.5145
05/04/2012144.3144.4138.9139.95
05/07/2012135.5139.8134.6139.25
05/08/2012138.65139.4134.85136.05
05/09/2012136.4137.95133.8135.95
05/10/2012136.7137.3133.1134.4
05/11/2012133.55137.65132.8137.4
05/14/2012136136.5133.95134.85
05/15/2012135.1135.95131.9133.75
05/16/2012132.15133.05130.15132.2
05/17/2012132.4133.9130.75130.8
05/18/2012129.5129.8126.45128.2
05/21/2012128.5131128129.45
05/22/2012131.05133.35130.65132.65
05/23/2012131131.4127.65128.25
05/24/2012129.6129.65125.75128.25
05/25/2012128.4129.75127.65128.45
05/28/2012129.75131128.55128.95
05/29/2012130.4135.75130.3134.45
05/30/2012133.5134.1129.85130.55
05/31/2012130.6132.6128.5129.1
06/01/2012129.15129.3123123.75
06/04/2012122.3122.3119.4119.75
06/05/2012120.85121.2118120.5
06/06/2012121.85122.4119.85122.15
06/07/2012122.35127.35121.1123.5
06/08/2012122.2122.25119.2121.85
06/11/2012126127.65123.05123.45
06/12/2012123.35125.4121.85124.3
06/13/2012124.8126.55120.15122.05
06/14/2012121.5122.2119.9121.25
06/15/2012121.5124.9121.5123.65
06/18/2012125.8126.4124.1124.65
06/19/2012124.45126.7124.45126.4
06/20/2012126.25128.15124.8127.6
06/21/2012126.75127123.55123.7
06/22/2012123.1123.1120.65121.15
06/25/2012120.5121.35118.75119
06/26/2012118.65119.55115.95118.45
06/27/2012118.65120.2116.15118.3
06/28/2012118.3119.65116.15118
06/29/2012121.7124.6119.65124.6
07/02/2012124126.65122.6124.5
07/03/2012124.85128.5124.85127.95
07/04/2012128129.1126.3128
07/05/2012133.15138.15132.45134.5
07/06/2012133.45134.5130.9130.9
07/09/2012131131.4129.1130.8
07/10/2012131.5134.4129.2133.15
07/11/2012132.1133.85130.6132.45
07/12/2012131.8135.2131.35133.7
07/13/2012134.6137.1132.2137.1
07/16/2012137.3137.3135.15136.8
07/17/2012137.45139.4136.8137.4
07/18/2012137.8138.3135.8137.75
07/19/2012139140.6138.35139.5
07/20/2012138.85140.9136.4137.55
07/23/2012135.1135.7132.35133.4
07/24/2012133.7134.05131.55132
07/25/2012132135.7131.55133.65
07/26/2012134.6136128.85133.55
07/27/2012134.3134.45130.85134.1
07/30/2012134.8138.6134.5137.6
07/31/2012137.75141136.3139
08/01/2012138.4139.6136.8138.2
08/02/2012138.1140.95135.6135.9
08/03/2012136.05142.2135.9141.7
08/06/2012141144.95140.1144.05
08/07/2012143.5148.7143.3147.9
08/08/2012147.2148.25145.6146.35
08/09/2012146.45148.9145.45148.35
08/10/2012147.8148.3145.85147.85
08/13/2012147.45147.45145.15145.9
08/14/2012147.5147.6146.1146.65
08/15/2012146.3146.4143.75144.95
08/16/2012145.65145.65144.2145
08/17/2012145.65146.35144.65146.35
08/20/2012146.6148.35145.2145.95
08/21/2012146.25148145.75147.05
08/22/2012146.55147.1144.9147
08/23/2012147.95148.35145145.8
08/24/2012144.6145.45140.6142.6
08/27/2012142.7144.85142144.2
08/28/2012143.55144.8142.85144.05
08/29/2012144.4145.2143.2144.85
08/30/2012143.75143.75138.15139.1
08/31/2012138.6141.65138.1140.4
09/03/2012139.75140.3137.25137.5
09/04/2012137.6137.8132.65133.5
09/05/2012133.6135.85132.5135.25
09/06/2012135.85140.7134.95140.5
09/07/2012141142.75139.95141.3
09/10/2012140.9142.95140.25142
09/11/2012141143.7140.7143.45
09/12/2012144147.9143.85146.85
09/13/2012147.5147.6144.7145.35
09/14/2012148.8154.1148.35152.5
09/17/2012151.9152.6150.9151.65
09/18/2012149.3149.7147148.1
09/19/2012149.35151148.15150.5
09/20/2012149.2150.75147.55149.9
09/21/2012150.6155.35149.6155.05
09/24/2012154155.65153.5154.9
09/25/2012154.15154.3149.55152.25
09/26/2012149.2149.45146.2146.4
09/27/2012147.8148.05142.35143.3
09/28/2012144.4144.65141.15141.95
10/01/2012141.95143.15139.95142.9
10/02/2012142.1144.9141144.05
10/03/2012143.05143.85140.35141.3
10/04/2012142.1145.55141.55145.35
10/05/2012145.55149.5145.3148.65
10/08/2012147.7147.85145.35145.35
10/09/2012146.4148.1145.8147.55
10/10/2012148.4149.35145.8145.8
10/11/2012145.75149.8144.85149.1
10/12/2012149.45150146.55146.6
10/15/2012146.85148144.15145.45
10/16/2012146.75148.25145146.9
10/17/2012147.5148.35146.2148.1
10/18/2012148.95149.4147.35148.45
10/19/2012148.1150.55148.05149.9
10/22/2012149.75150.65148148.7
10/23/2012149.3149.3146146.5
10/24/2012147153.6143.4151
10/25/2012151.4155.15150.65153.7
10/26/2012152.55154.7152.15154.4
10/29/2012153.55155.15152.85154.35
10/30/2012156160.3155.85160.05
10/31/2012160.35164.05159.55159.6
11/01/2012159.15165159.1164
11/02/2012164165.1162.7163.6
11/05/2012162.8163.75161.05162.4
11/06/2012156156.75154.65155.7
11/07/2012157157.95154.25154.4
11/08/2012154.7156.15153.35154.25
11/09/2012154.9155151.9154.5
11/12/2012154.7155.8153.8155.4
11/13/2012154.45156.2153.1155.4
11/14/2012156156.3153.75154.5
11/15/2012153.2155.1153.1153.6
11/16/2012153.65154.05150.3151.25
11/19/2012152.6157.8152.6157.35
11/20/2012156.8160.25156.3159.65
11/21/2012159162.15158.85160.85
11/22/2012161.7163.15161.1161.4
11/23/2012162.4162.55159.9162.25
11/26/2012162.25163.8161.9162.95
11/27/2012163.8164.35162.35163.7
11/28/2012163.15164.25162.2163.6
11/29/2012164.85167164.3165.8
11/30/2012165.9167.9165.6166.45
12/03/2012167.5167.9165.8166.2
12/04/2012165.6167164.75165.55
12/05/2012166.65166.65163163.7
12/06/2012164.7166.5164.5165.3
12/07/2012165.9167.2164.45166.5
12/10/2012165.75168.4165167.6
12/11/2012167.8170.05167.05169.55
12/12/2012169.9170.6168.2169.6
12/13/2012170171.3168.4170.05
12/14/2012170.5171.45169.9170.55
12/17/2012170.9171.5170.25170.75
12/18/2012171.4171.75170.9171.65
12/19/2012172172.2169.65171.15
12/20/2012171172.95170.5172.7
12/21/2012171.5174.1170.85171
12/27/2012171.85173.5170.3172.6
12/28/2012173.1174.45172.15172.15