VOW3.DE: Volkswagen AG Historical Data

2017 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 143.2749

CLOSE 143.1945

Low

LOW 124.75

High

HIGH 179.3

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2017	132.7	138.35	132.3	137.75
01/03/2017	138.95	143.1	138.95	140.45
01/04/2017	141.25	142.3	136.65	138.75
01/05/2017	137.6	140	136.8	139.1
01/06/2017	138.5	139.2	137.95	139
01/09/2017	140	145.95	139.8	145.85
01/10/2017	146.5	149.55	145.15	146.05
01/11/2017	148	152.15	147	151
01/12/2017	151.8	152	146.05	147.3
01/13/2017	148.5	150.9	147.05	149.55
01/16/2017	147.4	148.35	146.05	146.3
01/17/2017	145.45	147.2	143.15	146.35
01/18/2017	147	147.9	145.55	146.4
01/19/2017	146.45	148.45	145.8	147.8
01/20/2017	147.4	148.6	146.45	148.2
01/23/2017	148.5	153.5	147.55	152.8
01/24/2017	154	154.9	151.9	153.6
01/25/2017	154.8	156.55	153.55	153.9
01/26/2017	154.8	154.95	151.95	152.5
01/27/2017	152.25	152.75	149.4	149.9
01/30/2017	148.1	149	145.3	145.5
01/31/2017	145.4	148.35	143.9	143.9
02/01/2017	146.35	147.15	144.8	145.7
02/02/2017	145.2	145.5	143.7	144.3
02/03/2017	144.7	145.8	144.15	144.9
02/06/2017	144.4	144.5	141.5	141.9
02/07/2017	141.25	142.75	140.75	141.85
02/08/2017	141.55	142.05	138.05	139.9
02/09/2017	140.4	141.1	137.2	140
02/10/2017	141.55	142.7	140.9	142.15
02/13/2017	142.55	146	142.5	145.25
02/14/2017	145.35	147.6	144.25	146.85
02/15/2017	148	148.85	144.8	145.85
02/16/2017	146.05	146.7	142.75	143.6
02/17/2017	143	143.3	139.05	140.25
02/20/2017	142	142.85	140.8	142.15
02/21/2017	142.3	144.85	141.2	144.15
02/22/2017	144.8	145	139.9	141.35
02/23/2017	141.35	143.5	141.1	141.65
02/24/2017	142	142.55	139.55	141.25
02/27/2017	143	143.15	139.55	140
02/28/2017	140.75	141.2	139.7	139.7
03/01/2017	141.15	144.5	140.65	144.4
03/02/2017	144.25	145.7	143.9	144.9
03/03/2017	143.65	146.1	142.1	144.95
03/06/2017	144.25	145.4	143.65	143.85
03/07/2017	143.9	145.4	143.85	144.8
03/08/2017	144.15	146.15	142.95	143.05
03/09/2017	143.25	143.65	140	141.2
03/10/2017	142.2	143.65	141.1	141.45
03/13/2017	141.55	144.3	140.75	144.15
03/14/2017	144.15	145.15	140.4	141.4
03/15/2017	141.65	141.75	138.2	140.25
03/16/2017	142	142.25	139.4	140.25
03/17/2017	139	139	136.35	138.6
03/20/2017	138.25	138.4	136.6	137.15
03/21/2017	138	138.7	133.5	134.4
03/22/2017	133.3	136.55	132.65	136.35
03/23/2017	136.85	136.9	135	136.25
03/24/2017	136.05	136.45	134.65	135.8
03/27/2017	134.25	135	132.95	134.95
03/28/2017	135.85	137.4	135.55	137.25
03/29/2017	137.85	138.6	137	137.05
03/30/2017	137.2	137.2	135.3	136.2
03/31/2017	135.8	137.3	135.5	136.6
04/03/2017	137.1	137.85	135.05	135.7
04/04/2017	135.85	136	133.45	134.2
04/05/2017	134.1	134.25	132.75	133.15
04/06/2017	132.4	133.25	130.2	133
04/07/2017	132.35	133.7	131.95	132.9
04/10/2017	133.55	133.7	132.35	132.9
04/11/2017	132.6	133.8	130.45	131.75
04/12/2017	132.5	134.4	131.6	131.9
04/13/2017	132	132	130.25	131.15
04/18/2017	133	138.45	130.5	136.95
04/19/2017	138.55	140.85	138	139.65
04/20/2017	139.3	140.3	138.3	139.7
04/21/2017	140	141.35	139.45	140
04/24/2017	143	144.1	142.75	143.5
04/25/2017	144	145.95	143.35	145.65
04/26/2017	146	146.7	144.7	145.55
04/27/2017	145	145.55	144.05	144.4
04/28/2017	143.5	146.2	141.8	145.55
05/02/2017	146.3	146.35	142.55	144.4
05/03/2017	144.75	145	142.5	143.25
05/04/2017	144.4	145.9	143.3	143.85
05/05/2017	143.5	144.3	141.6	144.2
05/08/2017	145.9	145.9	144	145.3
05/09/2017	146	146.1	143.8	144.25
05/10/2017	144.1	145.8	143.55	144.4
05/11/2017	144	144.7	142.55	143.35
05/12/2017	143.5	144.65	142.85	144.65
05/15/2017	145	145.65	143.75	144.35
05/16/2017	143.85	144.85	143.35	143.35
05/17/2017	142.1	142.45	140.15	140.75
05/18/2017	140	140.6	137.5	138.5
05/19/2017	139.45	140.4	138.95	139.4
05/22/2017	140	140.4	137.65	138.45
05/23/2017	138.5	141.55	137.65	138.1
05/24/2017	138.05	138.95	136.65	138.5
05/25/2017	138.9	139.8	137.65	138.75
05/26/2017	138.25	138.8	136.7	137.95
05/29/2017	138.2	138.25	136.9	137.3
05/30/2017	137.4	138.05	136.55	136.6
05/31/2017	137	137.1	133.75	133.75
06/01/2017	134.2	136.3	133.85	135.75
06/02/2017	136.6	139.25	136.15	137.55
06/05/2017	137.55	137.55	137.55	137.55
06/06/2017	136.8	137.15	134.3	134.95
06/07/2017	135.15	135.3	132.85	133.2
06/08/2017	133	133.2	131.5	132.25
06/09/2017	132.3	133.75	131.9	132.6
06/12/2017	132.6	135.6	132.25	134.85
06/13/2017	135.1	136.2	134.95	135.25
06/14/2017	135.5	135.5	132.3	132.4
06/15/2017	132.6	132.6	129.75	131.35
06/16/2017	132.2	132.55	130.35	131.2
06/19/2017	132.1	133.3	131.2	131.2
06/20/2017	132	133.15	131.5	131.95
06/21/2017	131.9	132.4	130.4	132.25
06/22/2017	131.85	134.9	131.15	134.65
06/23/2017	134.85	136.05	132.85	133.65
06/26/2017	135	135.55	133.7	134.3
06/27/2017	133.45	134.7	132.2	134.1
06/28/2017	133.35	135.35	132.7	134.35
06/29/2017	135.3	135.55	132.25	133
06/30/2017	133	134.7	132.8	133.35
07/03/2017	134.45	136.7	134.3	135.8
07/04/2017	135.3	137.3	135.2	136.2
07/05/2017	136.1	136.85	134.6	135.65
07/06/2017	136.4	138.95	136.2	138.1
07/07/2017	138.35	139.1	137.6	138.75
07/10/2017	138.9	139.35	137.4	138.65
07/11/2017	139.45	141.25	138.9	140.15
07/12/2017	140.7	142.9	140.2	142.55
07/13/2017	142	144.25	141.75	143.35
07/14/2017	143.5	145.45	142.95	145.45
07/17/2017	145.5	145.9	143.55	144.55
07/18/2017	143.75	144.1	141.2	142.7
07/19/2017	143.3	144.4	142.15	143.5
07/20/2017	143.75	144.8	141.45	142.95
07/21/2017	142.35	142.7	135.9	137.75
07/24/2017	133.6	135.85	132.35	135.85
07/25/2017	134.5	136.65	132.9	134.05
07/26/2017	133.85	137.45	133.7	136.6
07/27/2017	135.65	136.15	132.95	133.35
07/28/2017	132.85	132.9	130.75	131.8
07/31/2017	131.35	132.05	129.85	130.1
08/01/2017	131.8	131.9	130.35	131.3
08/02/2017	131.7	132.45	130.05	130.85
08/03/2017	130.8	131.25	129.95	130
08/04/2017	130.2	130.65	127.55	130
08/07/2017	129.2	130.1	128.5	129.25
08/08/2017	129	130.35	128.55	129.4
08/09/2017	128.55	128.95	127.35	128
08/10/2017	127.7	127.75	126.25	127.15
08/11/2017	126.55	127.8	126.35	127.5
08/14/2017	128.6	129.35	128.35	128.6
08/15/2017	129.3	130.2	128.7	128.85
08/16/2017	129.7	130.75	129.55	129.8
08/17/2017	130	130.2	128.5	128.9
08/18/2017	128	128.3	127.3	128
08/21/2017	127.7	128.15	125.75	126.75
08/22/2017	127.1	127.75	126.2	127.3
08/23/2017	127.45	127.55	126.05	126.6
08/24/2017	126.9	128.65	126.25	127.6
08/25/2017	127.7	128.7	126.9	127.35
08/28/2017	127	128.15	126.6	127.4
08/29/2017	126.7	127	124.75	126.5
08/30/2017	127.3	127.4	125.9	125.9
08/31/2017	126.15	126.65	125	125.35
09/01/2017	127.35	127.85	126.05	126.5
09/04/2017	125.75	127.4	125.65	126.75
09/05/2017	127	130.15	126.8	129.1
09/06/2017	128.6	132.45	128.3	131.2
09/07/2017	132.5	133.25	131.35	131.65
09/08/2017	131.3	133.2	131.3	132.35
09/11/2017	133.4	134.05	132.05	133
09/12/2017	133.85	136.15	132.9	135.6
09/13/2017	135.2	138.8	135.15	136.6
09/14/2017	136.7	137.85	136.15	136.45
09/15/2017	136.7	137.05	135.25	136.75
09/18/2017	137.8	138.95	137.25	137.25
09/19/2017	137	137.85	136.55	137.45
09/20/2017	137.05	137.9	136.4	136.7
09/21/2017	136.8	138.25	136.8	137.9
09/22/2017	137.5	138.75	137.2	137.6
09/25/2017	137.05	138.3	136.6	137.8
09/26/2017	137.4	141.3	137.4	141.05
09/27/2017	141	141.9	139.85	140.7
09/28/2017	140.7	140.9	138.35	138.35
09/29/2017	138.7	139.85	132.85	138
10/02/2017	138	138.85	136.3	137.6
10/03/2017	137.6	137.6	137.6	137.6
10/04/2017	139.5	141.55	139.1	140.75
10/05/2017	140.3	142.35	140.25	141.7
10/06/2017	142.25	143	141.6	142.8
10/09/2017	143	144.3	141.65	142.2
10/10/2017	141.9	142.05	140.3	141.35
10/11/2017	142.9	143.1	142.25	142.3
10/12/2017	144.05	144.55	142.7	143.7
10/13/2017	143.75	144.45	142.9	144.15
10/16/2017	144.5	144.8	143.75	143.75
10/17/2017	144	144.15	142.9	143.15
10/18/2017	144.2	144.95	143.5	144.65
10/19/2017	144.65	145	141.95	143.2
10/20/2017	143.85	144.55	141.35	141.55
10/23/2017	142.15	143.3	141.4	142.2
10/24/2017	142.2	145.55	141.9	145.5
10/25/2017	145.5	145.7	143.9	144.5
10/26/2017	144.5	145.75	143.7	145.5
10/27/2017	146	152	145.85	152
10/30/2017	152.95	157.25	152.5	155.9
10/31/2017	155.9	155.9	155.9	155.9
11/01/2017	157.7	163.75	157.65	163.35
11/02/2017	162.5	164.5	161.85	163.45
11/03/2017	164.15	165.45	162.5	162.95
11/06/2017	162	163.05	158.4	162.15
11/07/2017	162.6	163.65	161.9	161.9
11/08/2017	161.6	162.5	158.15	158.3
11/09/2017	158.45	160.85	156.65	157.3
11/10/2017	158.1	158.85	154.85	156.5
11/13/2017	157.05	158.1	153.65	156.9
11/14/2017	157.85	157.85	155	155.3
11/15/2017	154.45	154.7	152.85	154.35
11/16/2017	156.8	159.65	156.1	158.15
11/17/2017	159.4	160.75	158.35	158.75
11/20/2017	158.2	167.35	157.7	165.4
11/21/2017	166	174.05	165.8	170.4
11/22/2017	171.35	171.65	167.2	167.2
11/23/2017	166.2	169.1	165.25	167.75
11/24/2017	169	171.2	168.8	169.45
11/27/2017	169.2	170.35	168.05	169.4
11/28/2017	170	171.45	169.65	170.9
11/29/2017	172.55	176.7	172.55	176.7
11/30/2017	177	179.3	176.4	178.1
12/01/2017	178.25	178.25	172.8	173.35
12/04/2017	176.1	176.35	172.3	173.35
12/05/2017	173.25	174.15	169.65	170.75
12/06/2017	168	168.5	165.7	165.9
12/07/2017	167	171.3	166.65	169.45
12/08/2017	172.5	172.95	171.1	172.15
12/11/2017	173.1	173.35	170.45	170.65
12/12/2017	171.1	171.1	168.5	169.45
12/13/2017	169.65	172.75	169.55	170.1
12/14/2017	170.4	170.75	168.9	169.65
12/15/2017	168.5	169.45	167.1	169.2
12/18/2017	170.3	173.1	170.3	173.1
12/19/2017	173.15	174.25	172.4	172.75
12/20/2017	172.95	173.25	169.45	169.7
12/21/2017	169.7	171.15	169.35	170.25
12/22/2017	170	170.45	168.4	169
12/27/2017	169	170.5	167.15	167.65
12/28/2017	167.7	168.3	167.2	167.5
12/29/2017	167.8	168.2	166.1	166.45

Menu

Create your free account now!

VOW3.DE: Volkswagen AG Historical Data

2017 Historical Chart

Average

Low

High