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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 119.1613
CLOSE 119.1224

Low

LOW 92.7

High

HIGH 140
DATEOPENHIGHLOWCLOSE
01/04/2016130130.1126.05126.4
01/05/2016125125.9117.6121.4
01/06/2016121.95123.7115.9118.9
01/07/2016114.5115.25111.5115
01/08/2016116119.45114.6115.1
01/11/2016116.25121.8115.6117.05
01/12/2016118.15123.5118.05120.95
01/13/2016122124.4119.85120.5
01/14/2016119.5120113.25116
01/15/2016115.85117.1109.9111.9
01/18/2016112115109.95110.35
01/19/2016112.7112.9109.1110.1
01/20/2016106.8108.3103.5104.6
01/21/2016104.65111104.05110.4
01/22/2016113.05114.45111.05112.95
01/25/2016113.55114110.45110.75
01/26/2016108.45112.65107.75112.3
01/27/2016112.4113.5110.4111.85
01/28/2016111.35112.5108.1108.65
01/29/2016110.9111.2105.9106.9
02/01/2016107.35107.4104105.9
02/02/2016106106.2103.55103.8
02/03/2016102.95103.15100.15101.4
02/04/2016102.5102.698.86101
02/05/2016100.6105.399.6103.15
02/08/2016104.2104.997.597.96
02/09/20169898.7293.1995.52
02/10/201696.1999.1595.3697.37
02/11/201696.796.8592.794
02/12/201695.6996.4694.0995.2
02/15/201698.1102.7597.65101.75
02/16/2016103.05103.798.78100.15
02/17/2016100.05105.15100.05104.3
02/18/2016105.45107.45103.05105.45
02/19/2016104.75105.15100.8102.05
02/22/2016103.55106.7103.25106.35
02/23/2016105.15106.2102.95103.3
02/24/2016103.2103.897.0198.5
02/25/2016100.25100.897.9499
02/26/2016100.05104.599.76103.6
02/29/2016101.8107.7100.9107.7
03/01/2016108112.95107.85112.6
03/02/2016114116.15113.25115.7
03/03/2016115.2117.9112.1116.15
03/04/2016116.1122.4116121
03/07/2016118.6120114.25117.15
03/08/2016115.7116.4111.25112.3
03/09/2016110114.05107.75113.25
03/10/2016112.7115.9108.85108.85
03/11/2016111.25114.35110.35113.7
03/14/2016115.3118115.1115.6
03/15/2016113.25114.6111.65113
03/16/2016113.35115.65113.15114.65
03/17/2016116.1116.85112.65114.8
03/18/2016115.1117114116.5
03/21/2016115.5118.3115116
03/22/2016116117.5114.25117.5
03/23/2016117.95118.8116.35117.2
03/24/2016116.9117.1113.6114.85
03/29/2016113.65115.25112.05113.05
03/30/2016112.5114.8112.05113.55
03/31/2016113.1114.35111.65111.85
04/01/2016111111.35107.05107.7
04/04/2016107.75108.55106.4107.15
04/05/2016105.5105.5102.35102.85
04/06/2016103.4104.9101.25103.5
04/07/2016104104.55101.7102.35
04/08/2016102.9105.65102.8103.95
04/11/2016104106.8102.8106.4
04/12/2016106.8108.3105.45107.45
04/13/2016109.5112.95109.2111.8
04/14/2016112.4112.7110.55112.3
04/15/2016111.2111.95109.5109.65
04/18/2016108.1111.65107.35110.85
04/19/2016111.55113.4110.7113.4
04/20/2016112.8122.4112.65120.9
04/21/2016125130122.15127.05
04/22/2016125128.1119.3125.45
04/25/2016124.65125121.35123.1
04/26/2016123.75126.75123.65125.05
04/27/2016126.6129.95126.1129.45
04/28/2016128.6132.65127.4132.25
04/29/2016130.7132.85126.45126.45
05/02/2016127128.8125.85126.65
05/03/2016126.25126.35122.2122.7
05/04/2016122.8124.2119.7119.9
05/05/2016120.05120.85117.5118.5
05/06/2016117.95123117.35121.8
05/09/2016124.3127.25123.35124.4
05/10/2016126.3129.95126.05129.65
05/11/2016129.1130.7127.55130.35
05/12/2016129.85130.25126.35127.5
05/13/2016126.65129.45125.6129.2
05/17/2016129.2131124.7125.75
05/18/2016125128.25124.75128.25
05/19/2016128131.4126.55128.15
05/20/2016128.8130127.4129.65
05/23/2016129.7130.4127.6128.3
05/24/2016128.8134127.6133.4
05/25/2016134.45135.6133.85134.3
05/26/2016133.7136133.35135.3
05/27/2016134.75135.75133.1135.65
05/30/2016136.4138136137.95
05/31/2016139139.4131.45134.35
06/01/2016134.2134.35131.25131.8
06/02/2016131.25135.35130.8134.15
06/03/2016135.05135.75129.6130.2
06/06/2016131.05132.85130.55130.95
06/07/2016131.4134.35131.4133.6
06/08/2016133.45134.6130.75131.15
06/09/2016131.65131.85126.85128.25
06/10/2016127.8127.95124125.45
06/13/2016123123.55120.8121.8
06/14/2016120.45121.25118.65119.1
06/15/2016122.05122.7119.4120.15
06/16/2016118.15119.8115117.55
06/17/2016119120.6118.3118.75
06/20/2016124125.7123.4124.75
06/21/2016124.1125.4122.7123.6
06/22/2016124.5125123.1123.1
06/23/2016124.85127.25123.4126.95
06/24/2016111121.65109.6114.25
06/27/2016115115.6105.25106.1
06/28/2016109.65111.4107.5107.85
06/29/2016110.8111107.55108.65
06/30/2016108.65109105.95108.3
07/01/2016109.55115.2108.8113.65
07/04/2016115115.2109.85111.4
07/05/2016110.5111108.1108.2
07/06/2016107.5108.25103.65106.15
07/07/2016107.3109.7105.65106
07/08/2016106.4110.95106110.1
07/11/2016112113.95110.5113.3
07/12/2016113.8117.7113.35116.8
07/13/2016116.95118.6114.75114.85
07/14/2016116.05118.1115.7117.25
07/15/2016116.7117.6115.1116.15
07/18/2016116.8118.95115.25117.25
07/19/2016116.3117.3114.1116.45
07/20/2016116.2124.9115.1123.45
07/21/2016123.6124.8120.15120.85
07/22/2016120.55121.7119.25120.6
07/25/2016120.7122.7119.65121.7
07/26/2016122.55125.1122124.75
07/27/2016126.9130.5126.7127.7
07/28/2016128.2128.3123.05123.7
07/29/2016124.6126124.55125.8
08/01/2016127.45127.95124.05125.15
08/02/2016125.1125.4118.2118.85
08/03/2016118.75119.1115.6117.8
08/04/2016119.2121.3118.3119.65
08/05/2016119.95124.25119.65124.05
08/08/2016124.6125.9122.8123.15
08/09/2016122.55126.95122.2126.55
08/10/2016125.65127.55124.8126.4
08/11/2016127.35127.9125.9127.1
08/12/2016126.6127.2124.6124.65
08/15/2016125.5127.2125.45126.35
08/16/2016125.05125.85123.45124.15
08/17/2016124.5124.85121.25121.75
08/18/2016122.65122.7120.15121.75
08/19/2016121.55121.55118.75119.9
08/22/2016119.25122.25118.7120.05
08/23/2016121.2123.55120122.95
08/24/2016123.05123.9121.15122.65
08/25/2016122.05122.4119.45120.4
08/26/2016120.7124.25120.55124.2
08/29/2016123.2124.9121.85122.4
08/30/2016123.25125.25122.8124.8
08/31/2016124.4126.1124.2124.5
09/01/2016124.85126.95123.05123.85
09/02/2016124.4125.55121.85125.15
09/05/2016124.7125.95124.35124.85
09/06/2016125.4126.4124.25125.05
09/07/2016125.7127.55124.85126.75
09/08/2016126.85127.9124.15125.9
09/09/2016125.3126.65124.5124.85
09/12/2016122.8123.5121.35123.05
09/13/2016123.85124.4121.95122.1
09/14/2016122.8123.4121.1122.55
09/15/2016122.1123.65120.9122.4
09/16/2016121.85122.65117.8117.95
09/19/2016119.5120.1118.7119.5
09/20/2016119.85120.65118.35118.35
09/21/2016119.3120.4118.35119.1
09/22/2016119.8122.2119.4121
09/23/2016121.15121.4118.8119.15
09/26/2016118.4118.45115.35116.2
09/27/2016117.45117.75110.6113.2
09/28/2016113.45115.4113.1114.55
09/29/2016116.1117.4115.25115.55
09/30/2016114117.25111.6116.95
10/04/2016117119.85116.55118.6
10/05/2016117.25120.9116.65120.25
10/06/2016120.7121.35119.85120
10/07/2016119.8119.95117.7118.55
10/10/2016118.75121.55118.35121.35
10/11/2016121121.9120.25120.3
10/12/2016120.3121.5119.55120.1
10/13/2016119.4119.5116.7117.7
10/14/2016118.3121.25118.05120.6
10/17/2016119.95121.1119.35119.65
10/18/2016120.85121.35119.6121.3
10/19/2016121.5122.05120.85121.35
10/20/2016121.7123.8121.1123.4
10/21/2016122.7123.9122.2123.25
10/24/2016123.4125.85123.3125.85
10/25/2016125.55127.45125.5126.9
10/26/2016126126.6121.9126
10/27/2016126.55128.75124.6125.65
10/28/2016124.45125.95123.7125.95
10/31/2016125.8126.15124.85125.2
11/01/2016125.95126.6123.5123.65
11/02/2016123.35123.35119.95120.25
11/03/2016120.15121119.2119.2
11/04/2016119119.3117.4118.7
11/07/2016118.05119.35118.05119.35
11/08/2016119.5119.55116.75118.85
11/09/2016114.1117113.4116.4
11/10/2016117.55117.65113.7114.75
11/11/2016115.6119115.3117.5
11/14/2016117.6118.9115.55117
11/15/2016117.05118.95115.85118.5
11/16/2016118.5119.8116.5118.05
11/17/2016117.1118.6116.25117.55
11/18/2016120120117.05117.15
11/21/2016118.45120.8117.65120.1
11/22/2016120.9121.7119.55120.6
11/23/2016122.4123.3121.5123
11/24/2016123.5124.95123.2124.7
11/25/2016124.6125.3124.1125.1
11/28/2016122.7122.7122.7122.7
11/29/2016122.5123120.85122.6
11/30/2016122.5123121.35121.8
12/01/2016120.95122.2119.3119.75
12/02/2016118.65119.3117.2118.75
12/05/2016118122.1117.9121.6
12/06/2016122122.1120.55121.4
12/07/2016122.95127122.75127
12/08/2016126.5129.65126.25128.9
12/09/2016127.85128.55125.8128.1
12/12/2016126.75127.8125.85127.05
12/13/2016127129.8126.75129.15
12/14/2016128.5129.9128.05128.95
12/15/2016128.4130.15128.05129.95
12/16/2016129.45131.9129.35131.2
12/19/2016130.9133.75129.45133.65
12/20/2016133137.3132.95136.25
12/21/2016136.95139136.6138.8
12/22/2016138.7140138.15138.8
12/23/2016137.8139.1136.05137.5
12/27/2016137.55138.95136.9137.25
12/28/2016136.95137.75136.5136.6
12/29/2016135.5135.5133.3133.5
12/30/2016133.3133.5132.15133.35