VOW3.DE: Volkswagen AG Historical Data

2018 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 156.5113

CLOSE 156.1987

Low

LOW 131.44

High

HIGH 192.46

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	166.8	167.12	161.48	165.7
01/03/2018	166.5	171.94	166.18	171.44
01/04/2018	172.5	174.84	171.28	174.44
01/05/2018	176.5	179.68	176.3	179.2
01/08/2018	180.9	180.98	179.14	179.84
01/09/2018	179.84	181.56	178.22	180.24
01/10/2018	179.62	180.16	177.24	178.2
01/11/2018	177.88	179.44	176.22	177.8
01/12/2018	179.8	180.3	178.84	179.82
01/15/2018	180.8	180.8	178.5	179.9
01/16/2018	180.18	185.74	179.88	184
01/17/2018	183.82	183.9	180.06	180.7
01/18/2018	182.08	182.1	179.32	179.96
01/19/2018	179.6	183.72	179.4	183.72
01/22/2018	182.92	188.9	182.28	188.5
01/23/2018	189.66	192.46	186.42	187.26
01/24/2018	188	188.98	184.02	184.02
01/25/2018	182.84	184.82	179.46	181.38
01/26/2018	181.82	182.62	180.58	181.9
01/29/2018	184.9	185.8	182	182.08
01/30/2018	180.5	182.02	178.3	178.6
01/31/2018	178.26	180.88	176.66	177.02
02/01/2018	178.52	181.62	175.1	177.6
02/02/2018	176.4	177.1	171.36	172.06
02/05/2018	170.4	171.44	168.7	168.84
02/06/2018	160	168.58	158.06	165.26
02/07/2018	168.68	172.1	166.5	171.38
02/08/2018	170.38	171.8	163.3	164.8
02/09/2018	164.44	167.88	161.9	163.2
02/12/2018	166.28	168.96	164.88	165.86
02/13/2018	166	167.02	163.56	163.72
02/14/2018	165.6	166.86	160.48	166.08
02/15/2018	167.82	169.6	163.44	165.08
02/16/2018	166.48	168.3	165.82	167.28
02/19/2018	168.02	168.62	165.34	165.86
02/20/2018	166	166.5	162.38	164.86
02/21/2018	164.38	164.38	161.64	163.56
02/22/2018	161.78	164.64	160.26	163.92
02/23/2018	164.62	165.42	159	162.6
02/26/2018	164	168.1	163.38	165.54
02/27/2018	166.32	166.94	162.2	164.06
02/28/2018	162.42	163.56	160.74	161.12
03/01/2018	160.6	160.7	156.34	157.16
03/02/2018	155.18	155.56	152.16	153.76
03/05/2018	151.9	154.96	151.32	153.54
03/06/2018	156.64	159.48	156.04	157
03/07/2018	156.32	157.08	153.76	156
03/08/2018	156	157.26	153.28	156.72
03/09/2018	156	157.78	154.6	156.88
03/12/2018	158.58	159.5	158	158.58
03/13/2018	159.18	159.82	153.5	154.52
03/14/2018	154.7	157.58	154.1	156.7
03/15/2018	157.52	161.5	157.52	161
03/16/2018	162	163.8	160.88	162.12
03/19/2018	161.44	161.9	158.52	159.54
03/20/2018	159.88	161.9	158.8	161.3
03/21/2018	161.52	161.88	159.66	160.5
03/22/2018	159	160.82	155.42	157.98
03/23/2018	156	156.48	152.2	153.68
03/26/2018	153.82	157.54	152.86	154.74
03/27/2018	158.92	159.52	156.18	156.46
03/28/2018	155.48	155.66	153.18	155
03/29/2018	155.96	162.22	155.32	161.38
04/03/2018	159.62	163.38	157.92	162.38
04/04/2018	162.88	162.88	157.72	161.5
04/05/2018	164.6	167.12	163.14	167.12
04/06/2018	166.14	166.38	163.96	165
04/09/2018	166.1	166.5	163.02	164.26
04/10/2018	167.5	172.5	166.54	171.58
04/11/2018	171.8	173.56	169.92	173.16
04/12/2018	173.54	178.3	173.34	176.6
04/13/2018	178.5	179.6	174.38	177.28
04/16/2018	178.18	178.6	171.62	172.14
04/17/2018	172.98	174.98	171.78	174.74
04/18/2018	175.36	175.82	173.72	174.36
04/19/2018	174.18	174.76	172.34	173.28
04/20/2018	173.46	173.76	170.48	171.1
04/23/2018	170.76	171.44	168.82	169.44
04/24/2018	169.44	170.54	168.06	169.64
04/25/2018	169.2	169.6	164.5	167
04/26/2018	167	174.38	167	171.44
04/27/2018	172.54	173.56	171.42	172.72
04/30/2018	173.1	173.62	170.44	171.84
05/02/2018	171.7	178.12	171.64	177.84
05/03/2018	177	177.96	176.04	176.04
05/04/2018	172.4	173.12	170.84	172.72
05/07/2018	171.72	176.4	170.92	176.22
05/08/2018	175.98	176.72	173.06	173.72
05/09/2018	172.52	173.52	170.42	170.8
05/10/2018	170.8	172.04	168.94	171.6
05/11/2018	171.28	172.64	170.26	172.3
05/14/2018	171.94	172.18	170.26	171.34
05/15/2018	170.98	173.54	170.5	173.54
05/16/2018	173.28	174.18	172.3	172.34
05/17/2018	172.6	174.24	172.42	174.02
05/18/2018	174.02	174.74	172.7	173.1
05/21/2018	173.1	173.1	173.1	173.1
05/22/2018	175.6	176.6	173.94	176.6
05/23/2018	175.2	175.86	171.4	171.76
05/24/2018	170.5	170.5	166.2	167.4
05/25/2018	168.06	170.68	167.62	170.14
05/28/2018	170.58	171.94	166.88	167.16
05/29/2018	165.96	165.96	160.7	162.52
05/30/2018	162	164.14	160.62	164.14
05/31/2018	163.26	163.84	159.24	160.94
06/01/2018	161.5	164.86	161.06	162.14
06/04/2018	164	164.5	161.5	162.2
06/05/2018	162.52	165.14	162.26	162.26
06/06/2018	162.4	164.52	162.3	163
06/07/2018	164	164.78	162.28	162.9
06/08/2018	161.36	161.5	158.62	159.4
06/11/2018	159.2	160.74	157.86	159.24
06/12/2018	160.42	161.44	158.32	159.56
06/13/2018	160.16	161.1	158.92	159.78
06/14/2018	158.7	164.3	158.08	163.34
06/15/2018	163.8	166.08	161.02	161.02
06/18/2018	160.32	160.72	154.48	156.06
06/19/2018	152.68	152.88	150.78	152.3
06/20/2018	153.4	156.2	152.7	154.44
06/21/2018	152.28	153.98	148.08	149.64
06/22/2018	149.4	150.36	147.02	149.38
06/25/2018	147.92	148.38	145.56	145.74
06/26/2018	146.32	147.3	142.86	144.52
06/27/2018	144.2	148.44	142.86	146.54
06/28/2018	146.14	146.14	141.7	143.14
06/29/2018	145	146.06	142.22	142.22
07/02/2018	141	143.08	138.6	141.1
07/03/2018	142.5	144.54	141.4	142
07/04/2018	143	143.88	141.56	142.7
07/05/2018	145.62	150	145.42	148.48
07/06/2018	150.02	150.34	145.86	147.74
07/09/2018	148.78	148.8	144.9	146
07/10/2018	146.46	146.46	144.5	145.98
07/11/2018	144.1	144.18	141.96	142.82
07/12/2018	143.32	144.22	141.92	142.9
07/13/2018	143.64	144.56	142.68	144
07/16/2018	143.62	144.96	142.24	142.72
07/17/2018	142.9	144.6	141.54	144.08
07/18/2018	146.2	147.96	145.42	147.32
07/19/2018	147.5	149.84	146.2	148
07/20/2018	147.76	147.76	142.04	144.66
07/23/2018	143.9	146.18	142.86	145.9
07/24/2018	147.3	151.6	147.04	150
07/25/2018	150.2	150.22	145.26	145.92
07/26/2018	152	152.84	149.66	151.7
07/27/2018	152.28	153.76	150.52	151.12
07/30/2018	150.8	152.66	150.16	151.46
07/31/2018	151.7	153.36	150.7	152.22
08/01/2018	155	155.18	145.36	146.6
08/02/2018	145.88	145.88	140.38	143.4
08/03/2018	144.06	145.62	142.74	145.34
08/06/2018	146.1	147.08	144.8	145.48
08/07/2018	146.46	149.1	146.22	146.88
08/08/2018	146.32	148.72	145.64	147.82
08/09/2018	147.52	148.8	146.62	147.84
08/10/2018	147.06	147.34	143.24	144.38
08/13/2018	143.38	144.96	143.3	143.98
08/14/2018	144.94	145.32	142.34	142.9
08/15/2018	142.68	143.78	137.46	138.44
08/16/2018	139.92	140.74	138.9	139.44
08/17/2018	139.44	139.72	136.54	138.74
08/20/2018	139.5	140.62	138.34	139
08/21/2018	138.72	141.16	137.9	140.72
08/22/2018	139.9	142.3	136.66	138.82
08/23/2018	139.02	139.1	137.52	137.94
08/24/2018	138	138.52	136.86	138
08/27/2018	139.5	142.14	138.78	141.46
08/28/2018	143.08	145.06	142.68	143.38
08/29/2018	143.84	144.38	141.64	143.16
08/30/2018	142.4	145.36	140.66	142.86
08/31/2018	141.58	141.62	139.82	140.84
09/03/2018	139.12	139.22	136.42	137.94
09/04/2018	138.54	138.92	134.9	136.2
09/05/2018	135.7	137.2	135.16	136.14
09/06/2018	135.52	138.04	135.42	136.24
09/07/2018	136.06	136.54	134.2	136.08
09/10/2018	136.12	138.94	135.14	137.5
09/11/2018	137.5	137.76	136.04	137.38
09/12/2018	137.42	138.56	136.56	138.4
09/13/2018	138.66	141.88	138.18	140.78
09/14/2018	141.9	144.7	141.14	144
09/17/2018	143.08	145.26	142.24	144.48
09/18/2018	146	150.24	145.4	148.24
09/19/2018	148.9	151.96	148.28	151.1
09/20/2018	150.5	154.1	150.5	152.5
09/21/2018	154.32	157.2	152.8	154.38
09/24/2018	152.8	153.62	151.06	152.94
09/25/2018	152.6	155	149.06	150.48
09/26/2018	150.28	151.54	146.28	151.3
09/27/2018	150.36	155.68	149.64	153.86
09/28/2018	153.08	153.4	149.86	151.6
10/01/2018	152.02	154.46	150.56	152.5
10/02/2018	151.92	154.46	151.1	152.94
10/04/2018	151.86	154.26	150.82	152.08
10/05/2018	151	151.94	149.02	149.3
10/08/2018	148	148.16	146.56	147
10/09/2018	146.72	148.2	144.54	146.54
10/10/2018	146.16	146.22	142.8	143.54
10/11/2018	139.52	142.8	138.08	140.48
10/12/2018	142	143.44	140.12	140.16
10/15/2018	141.3	146.72	139.66	144.42
10/16/2018	144.66	149.32	143.48	147.42
10/17/2018	148.48	149.24	145.52	147.1
10/18/2018	147.18	149.3	145.4	145.58
10/19/2018	145.54	145.74	139.16	143.98
10/22/2018	146.2	147.22	141.68	142.34
10/23/2018	139.96	140.74	138.54	139.7
10/24/2018	140.2	141.04	133	133.7
10/25/2018	132.24	137.88	131.44	137
10/26/2018	135.5	136.88	133.9	136.88
10/29/2018	137.98	146.34	137.92	142.42
10/30/2018	147	149.74	144.24	146.74
10/31/2018	150	152.58	148.76	148.76
11/01/2018	149	153.42	147.54	151.54
11/02/2018	158.8	159.98	154.36	154.36
11/05/2018	154.6	155.92	153.72	155.44
11/06/2018	156.1	157.46	154.92	156.14
11/07/2018	156.64	158.38	154.8	154.96
11/08/2018	156.1	156.28	151.06	151.3
11/09/2018	149.66	150.2	144.9	146.06
11/12/2018	147.2	148.36	145.04	145.84
11/13/2018	146	148.62	145.2	147.96
11/14/2018	149.58	151.36	148.06	149.3
11/15/2018	148.3	149.8	146	147.64
11/16/2018	149.24	150.12	142.6	143.92
11/19/2018	144	148.54	143.14	146.72
11/20/2018	145.98	148.16	144.22	145.76
11/21/2018	147.48	152.36	147.2	152.36
11/22/2018	152.2	152.36	150.46	151.92
11/23/2018	150.76	152.34	149.38	150.98
11/26/2018	152.02	154.34	151.94	154.18
11/27/2018	154.82	155	146.46	148
11/28/2018	149.5	150.1	146.54	149.02
11/29/2018	150	150.84	148.36	150.06
11/30/2018	150.42	150.6	148.26	148.9
12/03/2018	155	156.86	152.9	153.18
12/04/2018	151.38	151.8	148.12	148.54
12/05/2018	147.8	151.66	146.16	147.6
12/06/2018	146.5	146.86	141.7	143
12/07/2018	144.1	146.16	141.82	143.48
12/10/2018	142.76	143.54	139.96	140.98
12/11/2018	142.4	147.68	141.76	146.1
12/12/2018	147	151.56	146.08	150.14
12/13/2018	151.36	152.22	149.26	149.7
12/14/2018	147.52	149.46	145.4	147.72
12/17/2018	147.96	149.02	144.68	146.48
12/18/2018	145.96	148.7	145.34	146.28
12/19/2018	146.68	148.84	146.42	146.88
12/20/2018	145	145.64	143.1	143.9
12/21/2018	142.48	146.74	141.12	143.3
12/27/2018	143.38	143.5	136.28	137.44
12/28/2018	138.4	140.08	138	138.92

Menu

Create your free account now!

VOW3.DE: Volkswagen AG Historical Data

2018 Historical Chart

Average

Low

High