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
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 182.0103
CLOSE 181.5857
Low
LOW 86.36
High
HIGH 262.45
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2015 | 184.5 | 185.5 | 180.6 | 182.5 |
| 01/05/2015 | 181.2 | 181.4 | 175.5 | 176.3 |
| 01/06/2015 | 177 | 180.2 | 174.3 | 177.4 |
| 01/07/2015 | 178.8 | 180.3 | 176.85 | 178.5 |
| 01/08/2015 | 180.65 | 184.7 | 179 | 183.85 |
| 01/09/2015 | 183 | 185 | 179.7 | 180.9 |
| 01/12/2015 | 179.95 | 182.3 | 177.8 | 181.75 |
| 01/13/2015 | 182.1 | 186.5 | 181 | 185.8 |
| 01/14/2015 | 183.9 | 186.55 | 182.45 | 183.55 |
| 01/15/2015 | 185.25 | 187.8 | 179.7 | 186.5 |
| 01/16/2015 | 186 | 192 | 185.25 | 191.8 |
| 01/19/2015 | 192 | 194.1 | 191.15 | 192.65 |
| 01/20/2015 | 193.1 | 194.15 | 191.8 | 193.05 |
| 01/21/2015 | 193 | 195.6 | 190.75 | 194.55 |
| 01/22/2015 | 195.2 | 199.4 | 193.9 | 198.1 |
| 01/23/2015 | 199.1 | 205.2 | 199.1 | 203.8 |
| 01/26/2015 | 201.9 | 205.9 | 201.2 | 205.25 |
| 01/27/2015 | 205 | 206 | 200.55 | 201.95 |
| 01/28/2015 | 203.5 | 204.8 | 201.15 | 204.2 |
| 01/29/2015 | 202.6 | 205.65 | 201.9 | 204.15 |
| 01/30/2015 | 204.75 | 204.95 | 193.65 | 198.3 |
| 02/02/2015 | 199.1 | 202.25 | 199.1 | 202.25 |
| 02/03/2015 | 203.05 | 209.15 | 202.5 | 207.1 |
| 02/04/2015 | 207.4 | 209.8 | 206.2 | 209.8 |
| 02/05/2015 | 208.3 | 215 | 207.95 | 212.7 |
| 02/06/2015 | 212.4 | 214.95 | 210.05 | 214.25 |
| 02/09/2015 | 211.15 | 211.75 | 206.85 | 207.5 |
| 02/10/2015 | 207.5 | 209.45 | 203.7 | 209.1 |
| 02/11/2015 | 208.6 | 210.35 | 207.9 | 210.25 |
| 02/12/2015 | 210.8 | 215.3 | 210.15 | 214.45 |
| 02/13/2015 | 215.05 | 216.3 | 212.5 | 212.65 |
| 02/16/2015 | 212.6 | 214.45 | 211.2 | 213.85 |
| 02/17/2015 | 211.35 | 213.55 | 209 | 212.35 |
| 02/18/2015 | 214 | 217.15 | 213.45 | 217.15 |
| 02/19/2015 | 216.5 | 223.15 | 216.3 | 223.15 |
| 02/20/2015 | 222.5 | 226.4 | 222.05 | 225 |
| 02/23/2015 | 227.5 | 229.1 | 227 | 228.65 |
| 02/24/2015 | 228.1 | 229 | 224.15 | 226.1 |
| 02/25/2015 | 226.1 | 227 | 221.4 | 223 |
| 02/26/2015 | 222.5 | 224.95 | 222.5 | 224.9 |
| 02/27/2015 | 225.5 | 228.55 | 211.65 | 225.5 |
| 03/02/2015 | 227 | 229.5 | 225.05 | 227 |
| 03/03/2015 | 227.45 | 227.45 | 220.45 | 221.6 |
| 03/04/2015 | 222.8 | 224.3 | 217.35 | 224.2 |
| 03/05/2015 | 225.8 | 226.8 | 223.45 | 225.65 |
| 03/06/2015 | 226.8 | 229.85 | 225.75 | 229.85 |
| 03/09/2015 | 228.8 | 232.2 | 226.75 | 232.2 |
| 03/10/2015 | 233.1 | 233.6 | 228.4 | 231.3 |
| 03/11/2015 | 233.5 | 243.4 | 232.9 | 242.25 |
| 03/12/2015 | 243.15 | 243.65 | 238.35 | 241.4 |
| 03/13/2015 | 243 | 247.75 | 241.75 | 247.75 |
| 03/16/2015 | 249.35 | 256 | 249.05 | 255.2 |
| 03/17/2015 | 259.5 | 262.45 | 249.55 | 252.45 |
| 03/18/2015 | 254.5 | 255.85 | 239.55 | 244.5 |
| 03/19/2015 | 244.5 | 248.5 | 241.4 | 248 |
| 03/20/2015 | 248.3 | 252.25 | 246.9 | 250.05 |
| 03/23/2015 | 249.7 | 249.8 | 240.55 | 240.8 |
| 03/24/2015 | 239.8 | 246.2 | 236.6 | 245.3 |
| 03/25/2015 | 246 | 248.9 | 243.7 | 244 |
| 03/26/2015 | 240.45 | 243.8 | 237.05 | 243.3 |
| 03/27/2015 | 246 | 247.9 | 241.5 | 244.6 |
| 03/30/2015 | 245.6 | 249.9 | 244.75 | 249.9 |
| 03/31/2015 | 250 | 250.7 | 245.15 | 247.85 |
| 04/01/2015 | 246.6 | 248.1 | 243.2 | 244.65 |
| 04/02/2015 | 244.65 | 245.75 | 242.65 | 243.8 |
| 04/07/2015 | 246.7 | 246.7 | 243.45 | 244.7 |
| 04/08/2015 | 244.95 | 245.25 | 241.2 | 244.35 |
| 04/09/2015 | 246.85 | 249.7 | 244.9 | 249.6 |
| 04/10/2015 | 250.6 | 254.5 | 248.35 | 253.2 |
| 04/13/2015 | 247.8 | 251.35 | 247 | 248.65 |
| 04/14/2015 | 248 | 249 | 244.9 | 246.45 |
| 04/15/2015 | 247.4 | 248.75 | 242.55 | 242.7 |
| 04/16/2015 | 243.65 | 244 | 237.35 | 237.65 |
| 04/17/2015 | 237.1 | 243.8 | 234.5 | 235 |
| 04/20/2015 | 235.75 | 237.85 | 230.3 | 230.8 |
| 04/21/2015 | 231.5 | 232.4 | 227.55 | 228 |
| 04/22/2015 | 228 | 230.2 | 225.4 | 226.65 |
| 04/23/2015 | 227.95 | 229.25 | 223.95 | 228.55 |
| 04/24/2015 | 231.7 | 234.7 | 229.3 | 233.05 |
| 04/27/2015 | 243.4 | 245.45 | 239.4 | 245.45 |
| 04/28/2015 | 248.75 | 248.75 | 240.15 | 240.3 |
| 04/29/2015 | 245.5 | 245.5 | 229.45 | 230.75 |
| 04/30/2015 | 230.8 | 234.25 | 227.65 | 231.45 |
| 05/04/2015 | 232 | 233.05 | 227.4 | 230.85 |
| 05/05/2015 | 230 | 235.65 | 227.65 | 228.5 |
| 05/06/2015 | 225.4 | 226.45 | 216.45 | 220.8 |
| 05/07/2015 | 219.5 | 226.8 | 219.1 | 225 |
| 05/08/2015 | 228.55 | 232 | 225.75 | 232 |
| 05/11/2015 | 231.45 | 231.8 | 226.9 | 227.3 |
| 05/12/2015 | 226.8 | 226.95 | 219.6 | 220.55 |
| 05/13/2015 | 221.9 | 223.2 | 216.6 | 218.1 |
| 05/14/2015 | 216.7 | 221.3 | 213.4 | 220.85 |
| 05/15/2015 | 222 | 222.65 | 213.9 | 215.7 |
| 05/18/2015 | 216.25 | 224.05 | 215.5 | 222.35 |
| 05/19/2015 | 225.25 | 233.85 | 225 | 233.2 |
| 05/20/2015 | 233 | 234.8 | 231.1 | 232.6 |
| 05/21/2015 | 232.3 | 232.35 | 227.25 | 230.5 |
| 05/22/2015 | 230.3 | 231.3 | 228.05 | 229.95 |
| 05/26/2015 | 230.7 | 232.9 | 225.45 | 226.35 |
| 05/27/2015 | 226.7 | 230.05 | 224.3 | 229.4 |
| 05/28/2015 | 228 | 229.85 | 225.1 | 226.85 |
| 05/29/2015 | 227.5 | 228.05 | 220.5 | 221 |
| 06/01/2015 | 222.1 | 222.8 | 218.1 | 220.35 |
| 06/02/2015 | 221.35 | 221.35 | 215.65 | 216.95 |
| 06/03/2015 | 216.7 | 221.6 | 215.4 | 217.8 |
| 06/04/2015 | 216.9 | 220 | 213.35 | 217.65 |
| 06/05/2015 | 216.3 | 216.7 | 213 | 213.9 |
| 06/08/2015 | 213.5 | 214.45 | 209.55 | 210.75 |
| 06/09/2015 | 209.75 | 213.2 | 206.15 | 212.65 |
| 06/10/2015 | 213 | 219.3 | 210.6 | 217.95 |
| 06/11/2015 | 217.05 | 219.95 | 215.25 | 216.75 |
| 06/12/2015 | 215.2 | 218.4 | 210.45 | 213.4 |
| 06/15/2015 | 209.75 | 211.35 | 206 | 208.75 |
| 06/16/2015 | 207.1 | 210.35 | 205.1 | 209.8 |
| 06/17/2015 | 210.5 | 210.9 | 206.65 | 207.35 |
| 06/18/2015 | 206.3 | 210.5 | 203.65 | 210.25 |
| 06/19/2015 | 211 | 213.75 | 209.25 | 210 |
| 06/22/2015 | 215.55 | 218.95 | 214.2 | 217.9 |
| 06/23/2015 | 219 | 222.85 | 218.35 | 220.2 |
| 06/24/2015 | 220 | 220.85 | 215.2 | 218.4 |
| 06/25/2015 | 215.05 | 220.25 | 215 | 218.65 |
| 06/26/2015 | 216.7 | 221.55 | 215.6 | 219.35 |
| 06/29/2015 | 208.4 | 216 | 208 | 211.9 |
| 06/30/2015 | 210.7 | 213 | 207.85 | 208 |
| 07/01/2015 | 210.8 | 218.6 | 209.6 | 216.25 |
| 07/02/2015 | 217.65 | 218 | 212.85 | 213.45 |
| 07/03/2015 | 213.75 | 214.55 | 211.15 | 212.7 |
| 07/06/2015 | 208.55 | 211.9 | 208 | 209.7 |
| 07/07/2015 | 209.95 | 210.75 | 203.15 | 204.7 |
| 07/08/2015 | 204 | 204.35 | 198.7 | 199.35 |
| 07/09/2015 | 201.45 | 205.85 | 200.85 | 203.7 |
| 07/10/2015 | 209.4 | 209.45 | 202.3 | 205.8 |
| 07/13/2015 | 208.5 | 210.9 | 204.65 | 205.8 |
| 07/14/2015 | 205.05 | 205.45 | 198.4 | 200.8 |
| 07/15/2015 | 198 | 198.9 | 196.1 | 197.9 |
| 07/16/2015 | 201 | 204.75 | 196.35 | 200.9 |
| 07/17/2015 | 202.7 | 203.3 | 199.65 | 200 |
| 07/20/2015 | 199.6 | 199.85 | 196.9 | 198.35 |
| 07/21/2015 | 199.2 | 200.3 | 197.2 | 197.5 |
| 07/22/2015 | 196.5 | 196.8 | 192.45 | 195.5 |
| 07/23/2015 | 198 | 198.9 | 193.85 | 195.1 |
| 07/24/2015 | 194.35 | 195.1 | 188.75 | 189.8 |
| 07/27/2015 | 188.7 | 190.25 | 185.25 | 186.2 |
| 07/28/2015 | 187.55 | 190.9 | 186.7 | 190.8 |
| 07/29/2015 | 193.5 | 193.6 | 182.4 | 186.35 |
| 07/30/2015 | 186 | 186.4 | 182.85 | 184.95 |
| 07/31/2015 | 185.25 | 185.3 | 181.25 | 182.4 |
| 08/03/2015 | 182.35 | 184.5 | 179.4 | 184.5 |
| 08/04/2015 | 183.7 | 184.75 | 182.35 | 183.75 |
| 08/05/2015 | 185.55 | 190.95 | 185.5 | 188.65 |
| 08/06/2015 | 188.5 | 192.6 | 187 | 187.55 |
| 08/07/2015 | 186.5 | 190.35 | 186.15 | 189.15 |
| 08/10/2015 | 191.2 | 191.6 | 187.6 | 190.85 |
| 08/11/2015 | 188.9 | 189.05 | 183.1 | 183.8 |
| 08/12/2015 | 180.05 | 180.6 | 176.75 | 177.8 |
| 08/13/2015 | 181.35 | 181.9 | 177.85 | 178.45 |
| 08/14/2015 | 178.8 | 180.9 | 177.45 | 178.85 |
| 08/17/2015 | 180.2 | 181.7 | 176.1 | 177.95 |
| 08/18/2015 | 177.25 | 178.35 | 175.8 | 176.55 |
| 08/19/2015 | 175.05 | 176.2 | 172.7 | 173.25 |
| 08/20/2015 | 171 | 173.35 | 168.55 | 169.5 |
| 08/21/2015 | 166 | 170.8 | 165.05 | 166.95 |
| 08/24/2015 | 161.4 | 164.6 | 154 | 159.7 |
| 08/25/2015 | 161.9 | 170.8 | 160.15 | 169.1 |
| 08/26/2015 | 167 | 170.85 | 164.65 | 168.3 |
| 08/27/2015 | 172.8 | 174.05 | 170.8 | 172.2 |
| 08/28/2015 | 172.7 | 172.95 | 169.35 | 171.35 |
| 08/31/2015 | 169.8 | 170.8 | 168.1 | 169.5 |
| 09/01/2015 | 167 | 167.3 | 163.15 | 164.35 |
| 09/02/2015 | 164.7 | 165.8 | 162.25 | 163 |
| 09/03/2015 | 164.5 | 167.9 | 164 | 166.7 |
| 09/04/2015 | 164.8 | 166.05 | 160.8 | 162.2 |
| 09/07/2015 | 163.8 | 164.55 | 162.55 | 162.75 |
| 09/08/2015 | 165.35 | 168.5 | 165.15 | 166.95 |
| 09/09/2015 | 171 | 172.45 | 169.55 | 169.75 |
| 09/10/2015 | 166.25 | 170 | 166.2 | 167.95 |
| 09/11/2015 | 168.4 | 169.1 | 166.7 | 167.95 |
| 09/14/2015 | 168.5 | 169.95 | 165.6 | 167.1 |
| 09/15/2015 | 168.8 | 170.2 | 167.1 | 169.2 |
| 09/16/2015 | 170.35 | 171.45 | 168 | 169.65 |
| 09/17/2015 | 169.5 | 170.55 | 167.8 | 167.8 |
| 09/18/2015 | 167.05 | 167.3 | 161.65 | 162.4 |
| 09/21/2015 | 139.95 | 142.9 | 125.4 | 132.2 |
| 09/22/2015 | 131.2 | 131.6 | 101.35 | 106 |
| 09/23/2015 | 105 | 117 | 95.51 | 111.5 |
| 09/24/2015 | 116.6 | 120.3 | 111.15 | 112.15 |
| 09/25/2015 | 116.55 | 117 | 105 | 107.3 |
| 09/28/2015 | 107 | 107 | 97.35 | 99.3 |
| 09/29/2015 | 96.9 | 101.45 | 94.36 | 95.2 |
| 09/30/2015 | 100.7 | 101.6 | 95.6 | 97.75 |
| 10/01/2015 | 100.8 | 103.25 | 95.28 | 96.5 |
| 10/02/2015 | 96.84 | 97.51 | 90.7 | 92.36 |
| 10/05/2015 | 92 | 95 | 86.36 | 93.52 |
| 10/06/2015 | 93.9 | 98.11 | 90.75 | 97.09 |
| 10/07/2015 | 99 | 107.85 | 98.66 | 104 |
| 10/08/2015 | 105 | 110.75 | 102.4 | 103.5 |
| 10/09/2015 | 105.95 | 107.7 | 102.95 | 106.6 |
| 10/12/2015 | 106.6 | 108.9 | 106.05 | 108.55 |
| 10/13/2015 | 108.6 | 108.9 | 103.8 | 106.3 |
| 10/14/2015 | 105.3 | 110 | 104 | 106.6 |
| 10/15/2015 | 107.75 | 108.75 | 101.65 | 102.8 |
| 10/16/2015 | 103.5 | 103.75 | 100.1 | 100.6 |
| 10/19/2015 | 100.25 | 101.15 | 97.53 | 99.19 |
| 10/20/2015 | 99.1 | 100.2 | 97.9 | 98.7 |
| 10/21/2015 | 99.38 | 100.75 | 98.03 | 100.4 |
| 10/22/2015 | 100.5 | 103.85 | 99.68 | 103.8 |
| 10/23/2015 | 105.3 | 108.05 | 104.05 | 107.7 |
| 10/26/2015 | 108 | 108.2 | 106.3 | 107 |
| 10/27/2015 | 107 | 107.1 | 104.35 | 105.15 |
| 10/28/2015 | 105.5 | 109.95 | 102.65 | 109.35 |
| 10/29/2015 | 110 | 110.25 | 107.05 | 108.4 |
| 10/30/2015 | 109.1 | 109.7 | 108 | 109.3 |
| 11/02/2015 | 109 | 113.3 | 108.5 | 112.7 |
| 11/03/2015 | 108 | 111 | 107 | 111 |
| 11/04/2015 | 102 | 104.1 | 99.12 | 100.45 |
| 11/05/2015 | 100.3 | 100.65 | 95.71 | 97.5 |
| 11/06/2015 | 97.5 | 98.25 | 96.55 | 97.18 |
| 11/09/2015 | 98 | 98 | 96 | 96 |
| 11/10/2015 | 96.49 | 96.85 | 94.82 | 95.58 |
| 11/11/2015 | 95.85 | 97.33 | 95.61 | 96.17 |
| 11/12/2015 | 96.4 | 96.87 | 94.55 | 95.39 |
| 11/13/2015 | 95.2 | 98.7 | 94.61 | 96.35 |
| 11/16/2015 | 96.05 | 99.01 | 96.02 | 97.46 |
| 11/17/2015 | 98.6 | 99.97 | 97.63 | 98.64 |
| 11/18/2015 | 98.7 | 102.1 | 98.37 | 101.4 |
| 11/19/2015 | 102.95 | 106.2 | 102.7 | 105.85 |
| 11/20/2015 | 106 | 108.8 | 105.65 | 108.45 |
| 11/23/2015 | 106.45 | 109.9 | 104.25 | 109.9 |
| 11/24/2015 | 112 | 117 | 111.65 | 115.9 |
| 11/25/2015 | 117.4 | 120.8 | 116.3 | 120.35 |
| 11/26/2015 | 125.45 | 126.55 | 123.35 | 124.6 |
| 11/27/2015 | 124.5 | 125.1 | 121.05 | 123.85 |
| 11/30/2015 | 124.55 | 131.55 | 122.45 | 131.55 |
| 12/01/2015 | 133 | 135.25 | 125.1 | 130.15 |
| 12/02/2015 | 129.75 | 129.8 | 123.3 | 126.95 |
| 12/03/2015 | 127.05 | 131.55 | 125.25 | 125.65 |
| 12/04/2015 | 127.95 | 130.1 | 126.1 | 126.9 |
| 12/07/2015 | 128.5 | 129.45 | 126.75 | 127.1 |
| 12/08/2015 | 127.6 | 128 | 121 | 124.05 |
| 12/09/2015 | 124.5 | 134.25 | 122.3 | 131.75 |
| 12/10/2015 | 133.75 | 136.65 | 128.45 | 133.25 |
| 12/11/2015 | 134.15 | 134.45 | 127.4 | 128.55 |
| 12/14/2015 | 130 | 130.85 | 123 | 123.25 |
| 12/15/2015 | 124.8 | 127.9 | 124.05 | 125.4 |
| 12/16/2015 | 126 | 126.75 | 122.6 | 125.5 |
| 12/17/2015 | 128.05 | 131.95 | 128 | 130.85 |
| 12/18/2015 | 129.65 | 131.85 | 128.65 | 130 |
| 12/21/2015 | 131.25 | 134.6 | 130.15 | 130.45 |
| 12/22/2015 | 133.05 | 134.5 | 131 | 132.1 |
| 12/23/2015 | 133.8 | 135.1 | 133.15 | 135.05 |
| 12/25/2015 | 135.05 | 135.05 | 135.05 | 135.05 |
| 12/28/2015 | 135.3 | 135.9 | 133 | 133.15 |
| 12/29/2015 | 134.4 | 135.4 | 133.1 | 135.35 |
| 12/30/2015 | 135.45 | 135.45 | 133.55 | 133.75 |