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
VOW3.DE: Volkswagen AG Historical Data
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 172.97
CLOSE 172.8957
Low
LOW 136.6
High
HIGH 204.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 176.05 | 180.4 | 175.6 | 179 |
| 01/03/2013 | 179 | 179.6 | 176.9 | 178.9 |
| 01/04/2013 | 179.2 | 179.25 | 177.9 | 178.85 |
| 01/07/2013 | 177.8 | 177.8 | 175.45 | 175.95 |
| 01/08/2013 | 175.3 | 175.95 | 172.95 | 174 |
| 01/09/2013 | 173.75 | 174.7 | 170.5 | 171.6 |
| 01/10/2013 | 172.55 | 174.75 | 171.9 | 173.3 |
| 01/11/2013 | 172.9 | 176.5 | 171.7 | 176.05 |
| 01/14/2013 | 176.6 | 178.8 | 175.75 | 175.85 |
| 01/15/2013 | 175.95 | 177.05 | 174.65 | 175.5 |
| 01/16/2013 | 175.25 | 177.15 | 173.9 | 176.95 |
| 01/17/2013 | 176.6 | 178.5 | 175.35 | 178.4 |
| 01/18/2013 | 178.8 | 179.4 | 177.7 | 177.9 |
| 01/21/2013 | 178.2 | 179.4 | 177.4 | 179.35 |
| 01/22/2013 | 179.2 | 181.15 | 177.4 | 180.95 |
| 01/23/2013 | 181.45 | 183.85 | 180.85 | 182.65 |
| 01/24/2013 | 182.85 | 183 | 181.6 | 182.9 |
| 01/25/2013 | 182.4 | 184.85 | 181.85 | 184.65 |
| 01/28/2013 | 185.3 | 187.4 | 185.1 | 185.55 |
| 01/29/2013 | 186 | 187.4 | 183.1 | 184.25 |
| 01/30/2013 | 185.1 | 185.9 | 183.1 | 183.6 |
| 01/31/2013 | 183 | 183.1 | 181 | 182.15 |
| 02/01/2013 | 182.45 | 186.65 | 182.45 | 186.65 |
| 02/04/2013 | 187 | 187.3 | 179.8 | 179.9 |
| 02/05/2013 | 179.5 | 179.9 | 176.8 | 178.2 |
| 02/06/2013 | 178.9 | 179.1 | 175 | 176.35 |
| 02/07/2013 | 176.15 | 178.85 | 175.25 | 176.5 |
| 02/08/2013 | 176.65 | 181.25 | 176.6 | 180.55 |
| 02/11/2013 | 179.65 | 180.7 | 177.45 | 178.9 |
| 02/12/2013 | 178.3 | 179.65 | 177.15 | 179.15 |
| 02/13/2013 | 179.8 | 182.35 | 179 | 180.7 |
| 02/14/2013 | 180.1 | 180.7 | 177.4 | 177.4 |
| 02/15/2013 | 177.6 | 177.85 | 176.35 | 177 |
| 02/18/2013 | 176.25 | 177 | 175.8 | 176.7 |
| 02/19/2013 | 176 | 181.4 | 175.45 | 181 |
| 02/20/2013 | 180.7 | 182.05 | 180.1 | 180.7 |
| 02/21/2013 | 179.3 | 179.45 | 175.5 | 176.05 |
| 02/22/2013 | 176.95 | 177.25 | 163.55 | 163.8 |
| 02/25/2013 | 165.8 | 170.4 | 165.05 | 166.2 |
| 02/26/2013 | 162.95 | 166.15 | 161.7 | 163.5 |
| 02/27/2013 | 165.05 | 167.45 | 162.4 | 166.95 |
| 02/28/2013 | 168.15 | 169.5 | 166.75 | 167.25 |
| 03/01/2013 | 167.85 | 167.9 | 161.15 | 164.1 |
| 03/04/2013 | 163.5 | 164.05 | 161.25 | 162.55 |
| 03/05/2013 | 164.55 | 167.5 | 164.55 | 166.45 |
| 03/06/2013 | 168.05 | 170.1 | 167.8 | 168.45 |
| 03/07/2013 | 168.6 | 171.45 | 168.5 | 169.95 |
| 03/08/2013 | 171 | 171.35 | 169.25 | 169.8 |
| 03/11/2013 | 168.95 | 169.75 | 167.1 | 168.85 |
| 03/12/2013 | 168.65 | 168.9 | 165.35 | 165.95 |
| 03/13/2013 | 165.3 | 166.8 | 164.3 | 166.5 |
| 03/14/2013 | 167.7 | 169.2 | 160.1 | 164.65 |
| 03/15/2013 | 159.4 | 160.75 | 157.35 | 160.3 |
| 03/18/2013 | 158 | 160.05 | 157.1 | 159.25 |
| 03/19/2013 | 159.25 | 160.4 | 157.1 | 158.55 |
| 03/20/2013 | 160.4 | 160.45 | 156.5 | 157.75 |
| 03/21/2013 | 157.05 | 157.5 | 152.65 | 155.25 |
| 03/22/2013 | 155.2 | 158.25 | 154.4 | 156.55 |
| 03/25/2013 | 158.75 | 159.15 | 154.65 | 155.2 |
| 03/26/2013 | 155.5 | 157.7 | 155.35 | 156.6 |
| 03/27/2013 | 157.6 | 157.6 | 153.4 | 155.6 |
| 03/28/2013 | 155.5 | 157.3 | 154.55 | 155 |
| 04/02/2013 | 155.4 | 158.45 | 154.85 | 157.6 |
| 04/03/2013 | 157.95 | 158.3 | 155.95 | 156.15 |
| 04/04/2013 | 155.95 | 158.5 | 154.45 | 156.1 |
| 04/05/2013 | 156.7 | 156.9 | 153.2 | 154.45 |
| 04/08/2013 | 155.6 | 156.9 | 153.9 | 156.1 |
| 04/09/2013 | 156.95 | 157.65 | 150.4 | 152 |
| 04/10/2013 | 151.05 | 154.5 | 151.05 | 152.7 |
| 04/11/2013 | 153 | 153.2 | 151.35 | 152.85 |
| 04/12/2013 | 151.9 | 152.5 | 146.2 | 147.8 |
| 04/15/2013 | 147.95 | 147.95 | 143.55 | 144.85 |
| 04/16/2013 | 143.95 | 146.8 | 143.55 | 145.7 |
| 04/17/2013 | 146.55 | 146.9 | 140.65 | 141.45 |
| 04/18/2013 | 142.1 | 142.4 | 136.6 | 138.5 |
| 04/19/2013 | 139.35 | 141.55 | 138.55 | 141 |
| 04/22/2013 | 142.4 | 143.45 | 140.95 | 142.1 |
| 04/23/2013 | 142.2 | 147 | 140.05 | 146.9 |
| 04/24/2013 | 147 | 153.55 | 146.4 | 150.7 |
| 04/25/2013 | 151.55 | 153.85 | 150.35 | 152.6 |
| 04/26/2013 | 149.35 | 150.65 | 147.15 | 148.1 |
| 04/29/2013 | 147.7 | 153.65 | 147.25 | 152 |
| 04/30/2013 | 153.7 | 155.25 | 153.15 | 153.9 |
| 05/02/2013 | 153.5 | 153.8 | 150.75 | 152.5 |
| 05/03/2013 | 153.9 | 158.95 | 152.25 | 158 |
| 05/06/2013 | 157.9 | 158.2 | 156.5 | 157 |
| 05/07/2013 | 156.9 | 158.75 | 156.05 | 158 |
| 05/08/2013 | 158.2 | 159.8 | 158.05 | 158.35 |
| 05/09/2013 | 158.4 | 159.45 | 157.1 | 159.05 |
| 05/10/2013 | 159.2 | 161 | 157.45 | 157.65 |
| 05/13/2013 | 157.5 | 157.8 | 154.6 | 156.95 |
| 05/14/2013 | 157.3 | 160.9 | 155.15 | 160.25 |
| 05/15/2013 | 161 | 163.5 | 160.5 | 162.7 |
| 05/16/2013 | 162.7 | 163.15 | 161.35 | 162.35 |
| 05/17/2013 | 162.45 | 168.95 | 161.9 | 168.4 |
| 05/20/2013 | 169 | 174.9 | 168.65 | 173.85 |
| 05/21/2013 | 172.9 | 173.5 | 169.75 | 171.6 |
| 05/22/2013 | 171.8 | 173.9 | 170.55 | 172.5 |
| 05/23/2013 | 165.5 | 168.6 | 163.4 | 168 |
| 05/24/2013 | 167.85 | 168.9 | 164.4 | 166.6 |
| 05/27/2013 | 167.1 | 168.35 | 166.15 | 167.55 |
| 05/28/2013 | 167.45 | 169.05 | 166 | 167.45 |
| 05/29/2013 | 166.3 | 168.15 | 165.55 | 166.8 |
| 05/30/2013 | 166.45 | 168.9 | 165.7 | 168.15 |
| 05/31/2013 | 167.8 | 169.8 | 166.45 | 168.95 |
| 06/03/2013 | 167.6 | 169.5 | 165.35 | 167.05 |
| 06/04/2013 | 168.55 | 169.15 | 163.55 | 165.25 |
| 06/05/2013 | 164.1 | 165.75 | 163.1 | 164.5 |
| 06/06/2013 | 164 | 165.85 | 162.1 | 162.35 |
| 06/07/2013 | 162.6 | 168.1 | 160.1 | 166.25 |
| 06/10/2013 | 168.5 | 169.8 | 165.8 | 168 |
| 06/11/2013 | 167.4 | 168 | 163.65 | 165.15 |
| 06/12/2013 | 161.5 | 161.9 | 158.65 | 159.7 |
| 06/13/2013 | 156.95 | 158.4 | 155.1 | 158 |
| 06/14/2013 | 160 | 160.7 | 158.35 | 159.15 |
| 06/17/2013 | 160.3 | 164 | 160.1 | 162.3 |
| 06/18/2013 | 162.5 | 162.95 | 159.5 | 161.8 |
| 06/19/2013 | 162 | 162.85 | 159.7 | 159.7 |
| 06/20/2013 | 157.9 | 157.9 | 151.4 | 153.1 |
| 06/21/2013 | 154 | 154.4 | 149.95 | 149.95 |
| 06/24/2013 | 149.5 | 150.5 | 146.35 | 146.95 |
| 06/25/2013 | 148.35 | 152.8 | 147.65 | 151.5 |
| 06/26/2013 | 152.8 | 154.4 | 151.8 | 154 |
| 06/27/2013 | 154.7 | 157.35 | 154.3 | 156 |
| 06/28/2013 | 156.1 | 157.65 | 154.6 | 155.55 |
| 07/01/2013 | 156.15 | 158.9 | 155 | 157.1 |
| 07/02/2013 | 158.3 | 159.05 | 155.9 | 156.4 |
| 07/03/2013 | 154.6 | 155.1 | 150.95 | 154.05 |
| 07/04/2013 | 155.45 | 160.5 | 155.25 | 160.1 |
| 07/05/2013 | 160.65 | 161.8 | 157.05 | 157.25 |
| 07/08/2013 | 158.75 | 161.6 | 158.05 | 159.55 |
| 07/09/2013 | 161.25 | 162.65 | 159.95 | 161.75 |
| 07/10/2013 | 161.65 | 163.35 | 160.55 | 163.15 |
| 07/11/2013 | 164.85 | 166.3 | 164.85 | 165.3 |
| 07/12/2013 | 166.35 | 168.5 | 166 | 167.35 |
| 07/15/2013 | 168.25 | 168.95 | 167.25 | 167.9 |
| 07/16/2013 | 167.9 | 168.3 | 166.5 | 167.3 |
| 07/17/2013 | 167 | 169.75 | 165.75 | 169.65 |
| 07/18/2013 | 169.8 | 172.05 | 167.5 | 172.05 |
| 07/19/2013 | 171.45 | 172.25 | 170.15 | 172 |
| 07/22/2013 | 172.4 | 172.95 | 168.5 | 169.3 |
| 07/23/2013 | 170 | 171.65 | 169.85 | 170.85 |
| 07/24/2013 | 171.3 | 173.6 | 170.05 | 173.6 |
| 07/25/2013 | 173.3 | 173.95 | 170.6 | 173.4 |
| 07/26/2013 | 173.5 | 174.45 | 171.5 | 172.3 |
| 07/29/2013 | 173.5 | 174.35 | 172.95 | 174.05 |
| 07/30/2013 | 174.9 | 176.3 | 173.8 | 176.15 |
| 07/31/2013 | 179 | 180.05 | 174.75 | 178.65 |
| 08/01/2013 | 180.6 | 184.3 | 179.7 | 183.85 |
| 08/02/2013 | 183.95 | 184.55 | 180.8 | 182.75 |
| 08/05/2013 | 182.75 | 184.3 | 182.4 | 184 |
| 08/06/2013 | 183.55 | 185.3 | 181.45 | 182.6 |
| 08/07/2013 | 182 | 182.05 | 180.55 | 181.2 |
| 08/08/2013 | 181.6 | 183.25 | 181.15 | 181.75 |
| 08/09/2013 | 182.85 | 184.5 | 181.85 | 183.25 |
| 08/12/2013 | 182.85 | 185.45 | 181.6 | 184.95 |
| 08/13/2013 | 185.95 | 186.65 | 183.75 | 185.8 |
| 08/14/2013 | 185.95 | 187 | 184.2 | 186.55 |
| 08/15/2013 | 185.9 | 186.45 | 183.65 | 185.05 |
| 08/16/2013 | 183.95 | 184.9 | 180.85 | 183.35 |
| 08/19/2013 | 184 | 184.4 | 182.7 | 184 |
| 08/20/2013 | 182.1 | 182.15 | 178.7 | 180.7 |
| 08/21/2013 | 180.4 | 181.95 | 179.7 | 181.25 |
| 08/22/2013 | 181.35 | 184.6 | 181.1 | 183.35 |
| 08/23/2013 | 184.15 | 184.4 | 180.75 | 181.6 |
| 08/26/2013 | 183.05 | 183.05 | 181.2 | 182.1 |
| 08/27/2013 | 181.3 | 181.8 | 175.65 | 176.35 |
| 08/28/2013 | 174.8 | 174.8 | 169.55 | 172.3 |
| 08/29/2013 | 174 | 175.05 | 173 | 174.2 |
| 08/30/2013 | 174.05 | 174.55 | 171.1 | 172.1 |
| 09/02/2013 | 175.1 | 177.3 | 174.75 | 176.1 |
| 09/03/2013 | 176.75 | 177.15 | 170.75 | 171.25 |
| 09/04/2013 | 171.05 | 171.25 | 167.5 | 170 |
| 09/05/2013 | 171.1 | 172.9 | 170.15 | 172 |
| 09/06/2013 | 171.15 | 173.5 | 170.2 | 171.8 |
| 09/09/2013 | 171.5 | 173.25 | 170 | 171 |
| 09/10/2013 | 175.15 | 178.85 | 174.35 | 178.05 |
| 09/11/2013 | 178.45 | 179.8 | 177.55 | 178.7 |
| 09/12/2013 | 179.05 | 179.7 | 178.2 | 179.4 |
| 09/13/2013 | 179.3 | 181.9 | 178.75 | 181.85 |
| 09/16/2013 | 184.35 | 184.9 | 182.7 | 183.05 |
| 09/17/2013 | 181.85 | 182 | 179.2 | 180.25 |
| 09/18/2013 | 180.65 | 182.1 | 179.55 | 181.05 |
| 09/19/2013 | 184.15 | 185.3 | 175 | 177.25 |
| 09/20/2013 | 177.25 | 177.4 | 171.85 | 173.3 |
| 09/23/2013 | 174.7 | 176.85 | 172.6 | 173.55 |
| 09/24/2013 | 173.75 | 175.95 | 173.4 | 175.3 |
| 09/25/2013 | 175.85 | 176.8 | 174.55 | 175.9 |
| 09/26/2013 | 176.5 | 176.6 | 173.6 | 174.55 |
| 09/27/2013 | 175.45 | 175.45 | 172.65 | 174.55 |
| 09/30/2013 | 172.7 | 174.25 | 171.75 | 174.25 |
| 10/01/2013 | 174.5 | 175.1 | 172.8 | 174.95 |
| 10/02/2013 | 173.5 | 174.2 | 170.1 | 171 |
| 10/03/2013 | 171.8 | 172.3 | 167.55 | 168.1 |
| 10/04/2013 | 168.1 | 169.1 | 166.85 | 168.1 |
| 10/07/2013 | 167.4 | 170.75 | 166.5 | 170.3 |
| 10/08/2013 | 170.7 | 171.55 | 168.3 | 169.1 |
| 10/09/2013 | 169.75 | 171.25 | 168.95 | 169.7 |
| 10/10/2013 | 170.95 | 174.55 | 170.7 | 174.05 |
| 10/11/2013 | 174.95 | 175.4 | 174 | 175.2 |
| 10/14/2013 | 174.45 | 175.55 | 174.05 | 175.45 |
| 10/15/2013 | 176.2 | 177.05 | 175.05 | 176 |
| 10/16/2013 | 176 | 177.8 | 175.1 | 176.9 |
| 10/17/2013 | 177.2 | 177.55 | 175.25 | 177.1 |
| 10/18/2013 | 177.6 | 177.9 | 174.3 | 176.5 |
| 10/21/2013 | 176.1 | 177.3 | 174.7 | 176.9 |
| 10/22/2013 | 176.7 | 178.85 | 176 | 177.15 |
| 10/23/2013 | 176.8 | 177.05 | 175.6 | 176.1 |
| 10/24/2013 | 177.25 | 178.05 | 176.3 | 177.55 |
| 10/25/2013 | 176.8 | 177.5 | 175.75 | 176.5 |
| 10/28/2013 | 177.2 | 177.2 | 172.95 | 174.25 |
| 10/29/2013 | 174.5 | 175.8 | 172.85 | 174.85 |
| 10/30/2013 | 180.5 | 186.1 | 180.3 | 183.5 |
| 10/31/2013 | 184.25 | 188.3 | 183.5 | 187.2 |
| 11/01/2013 | 189.65 | 191.3 | 188.1 | 188.45 |
| 11/04/2013 | 189.9 | 192.25 | 189.9 | 192 |
| 11/05/2013 | 192 | 192.5 | 189.2 | 190.9 |
| 11/06/2013 | 190.9 | 191.8 | 190.15 | 191.1 |
| 11/07/2013 | 190.35 | 195.45 | 190.15 | 193.1 |
| 11/08/2013 | 192.05 | 193.25 | 189.85 | 192.35 |
| 11/11/2013 | 192.3 | 192.6 | 190.75 | 191.05 |
| 11/12/2013 | 191.2 | 191.6 | 190.1 | 190.8 |
| 11/13/2013 | 190.2 | 190.8 | 187.9 | 190.75 |
| 11/14/2013 | 193 | 193.75 | 191.85 | 193.3 |
| 11/15/2013 | 193.1 | 194.65 | 191.6 | 194.5 |
| 11/18/2013 | 194.5 | 196.35 | 193.8 | 195.15 |
| 11/19/2013 | 194.4 | 195.95 | 194 | 195.1 |
| 11/20/2013 | 194.75 | 196.9 | 194.65 | 195.25 |
| 11/21/2013 | 194.65 | 196.55 | 193.25 | 195.6 |
| 11/22/2013 | 195.7 | 196.7 | 192.7 | 194.7 |
| 11/25/2013 | 195.8 | 196.3 | 194 | 195.4 |
| 11/26/2013 | 195 | 195.9 | 194.2 | 194.9 |
| 11/27/2013 | 195.35 | 196.15 | 195 | 195.95 |
| 11/28/2013 | 195.85 | 196.45 | 194.6 | 195 |
| 11/29/2013 | 194.9 | 195.65 | 194.4 | 195.3 |
| 12/02/2013 | 195.75 | 197.25 | 194.45 | 196.7 |
| 12/03/2013 | 196.25 | 196.65 | 191.9 | 192.3 |
| 12/04/2013 | 193.25 | 194.15 | 191.15 | 192.25 |
| 12/05/2013 | 191.15 | 192.9 | 190.85 | 191.1 |
| 12/06/2013 | 192 | 194.55 | 191.35 | 193.45 |
| 12/09/2013 | 194.6 | 194.8 | 192.65 | 193.7 |
| 12/10/2013 | 193.05 | 193.8 | 190.05 | 190.6 |
| 12/11/2013 | 189.5 | 191.1 | 188 | 190.4 |
| 12/12/2013 | 189.5 | 191 | 188.65 | 189.7 |
| 12/13/2013 | 190.2 | 190.45 | 188.9 | 189.85 |
| 12/16/2013 | 189.4 | 193.6 | 188.5 | 192.6 |
| 12/17/2013 | 192.7 | 194.5 | 192.55 | 193.4 |
| 12/18/2013 | 194.8 | 196.9 | 194.4 | 195.7 |
| 12/19/2013 | 197.9 | 199 | 197.05 | 198 |
| 12/20/2013 | 198.5 | 200 | 197.9 | 199.25 |
| 12/23/2013 | 200 | 201.95 | 199.85 | 201.45 |
| 12/27/2013 | 202.85 | 204.2 | 202.75 | 204 |
| 12/30/2013 | 204 | 204.5 | 203.35 | 204.15 |