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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 153.8596
CLOSE 154.0798
Low
LOW 134.08
High
HIGH 187.74
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 138.84 | 138.84 | 134.64 | 136.26 |
| 01/03/2019 | 135 | 136.64 | 134.08 | 134.76 |
| 01/04/2019 | 136.04 | 140.48 | 135.84 | 140.48 |
| 01/07/2019 | 141.9 | 142.44 | 140.2 | 140.64 |
| 01/08/2019 | 139 | 146.02 | 138.36 | 143 |
| 01/09/2019 | 145.68 | 148 | 145.38 | 146.48 |
| 01/10/2019 | 144.54 | 146.74 | 143 | 144.92 |
| 01/11/2019 | 145.74 | 146.18 | 140.84 | 142.18 |
| 01/14/2019 | 140.5 | 144.8 | 140 | 144.12 |
| 01/15/2019 | 145.4 | 148.58 | 144.12 | 145.06 |
| 01/16/2019 | 145.78 | 146.4 | 144.02 | 144.9 |
| 01/17/2019 | 143.5 | 143.62 | 141.96 | 142.9 |
| 01/18/2019 | 144.2 | 146.66 | 144.1 | 145.66 |
| 01/21/2019 | 146.02 | 146.32 | 144.4 | 144.88 |
| 01/22/2019 | 143.84 | 144.62 | 142.76 | 143.6 |
| 01/23/2019 | 142.5 | 143.46 | 141.44 | 142.26 |
| 01/24/2019 | 141.22 | 145.66 | 141.2 | 145.54 |
| 01/25/2019 | 147.3 | 152.36 | 147.08 | 151.64 |
| 01/28/2019 | 150.9 | 151.18 | 149.32 | 149.74 |
| 01/29/2019 | 148.92 | 149.56 | 146.46 | 147.62 |
| 01/30/2019 | 147.8 | 148.48 | 146.14 | 147.42 |
| 01/31/2019 | 148.96 | 150.62 | 145.66 | 148.62 |
| 02/01/2019 | 148.56 | 150.42 | 147.62 | 149.56 |
| 02/04/2019 | 148.4 | 149.54 | 146.26 | 147.66 |
| 02/05/2019 | 147.7 | 149.32 | 147 | 149.32 |
| 02/06/2019 | 148.28 | 149.6 | 147.56 | 149.4 |
| 02/07/2019 | 147.9 | 148.38 | 142.32 | 142.32 |
| 02/08/2019 | 141.2 | 142.82 | 139.18 | 139.86 |
| 02/11/2019 | 141.24 | 141.78 | 139.82 | 140.86 |
| 02/12/2019 | 142.7 | 144.44 | 142.5 | 144.24 |
| 02/13/2019 | 145 | 146.34 | 143.72 | 143.74 |
| 02/14/2019 | 144.6 | 145.04 | 141.76 | 141.86 |
| 02/15/2019 | 140.6 | 145.28 | 139.26 | 144.4 |
| 02/18/2019 | 143.08 | 144.46 | 141.74 | 142.74 |
| 02/19/2019 | 141.8 | 143.18 | 140.82 | 143.18 |
| 02/20/2019 | 142.32 | 148.16 | 142.3 | 146.68 |
| 02/21/2019 | 147.38 | 147.92 | 145.6 | 146.58 |
| 02/22/2019 | 145.92 | 149.44 | 145.28 | 146.72 |
| 02/25/2019 | 148.2 | 152.08 | 147.48 | 151.18 |
| 02/26/2019 | 150.2 | 151.34 | 148.14 | 151.02 |
| 02/27/2019 | 149.9 | 151.96 | 149.62 | 151.66 |
| 02/28/2019 | 150.48 | 151.16 | 149.58 | 150.9 |
| 03/01/2019 | 152 | 154.94 | 151.82 | 154.18 |
| 03/04/2019 | 154.56 | 155.42 | 154.22 | 154.24 |
| 03/05/2019 | 153.48 | 154.42 | 152.9 | 154.22 |
| 03/06/2019 | 153.4 | 153.6 | 150.98 | 152.18 |
| 03/07/2019 | 151.08 | 151.08 | 148.16 | 149.94 |
| 03/08/2019 | 147.5 | 148 | 145.36 | 147.06 |
| 03/11/2019 | 147.34 | 147.74 | 145.82 | 146.66 |
| 03/12/2019 | 147 | 147.62 | 143.08 | 143.98 |
| 03/13/2019 | 144.5 | 146.5 | 143.8 | 145.54 |
| 03/14/2019 | 145.42 | 146.38 | 143.82 | 144.16 |
| 03/15/2019 | 143.5 | 145.72 | 142.52 | 144.32 |
| 03/18/2019 | 144 | 145.92 | 143.68 | 145.5 |
| 03/19/2019 | 146.02 | 149.32 | 144 | 147.9 |
| 03/20/2019 | 147.98 | 148.16 | 143.46 | 143.92 |
| 03/21/2019 | 143.44 | 144.98 | 142.54 | 142.94 |
| 03/22/2019 | 143.9 | 144.16 | 139.14 | 139.14 |
| 03/25/2019 | 138.58 | 140.6 | 138.28 | 139.82 |
| 03/26/2019 | 140 | 140.08 | 138.22 | 138.62 |
| 03/27/2019 | 139.46 | 140.7 | 138.04 | 139.04 |
| 03/28/2019 | 139 | 140.14 | 137.94 | 138.48 |
| 03/29/2019 | 139.6 | 141.1 | 139.6 | 140.32 |
| 04/01/2019 | 142.32 | 145.22 | 142.32 | 144.46 |
| 04/02/2019 | 143.38 | 146.62 | 143.38 | 146.1 |
| 04/03/2019 | 147.5 | 149.7 | 147.1 | 148.52 |
| 04/04/2019 | 147.8 | 151.1 | 147.68 | 149.96 |
| 04/05/2019 | 149.8 | 150.6 | 148.06 | 148.76 |
| 04/08/2019 | 147.24 | 149.7 | 146.68 | 149.32 |
| 04/09/2019 | 148.5 | 151.42 | 147.2 | 148 |
| 04/10/2019 | 147.82 | 148.76 | 146.94 | 147.6 |
| 04/11/2019 | 148.5 | 151.42 | 147.52 | 151.14 |
| 04/12/2019 | 150.94 | 154.58 | 149.74 | 153.34 |
| 04/15/2019 | 153.7 | 154.98 | 152.86 | 154.98 |
| 04/16/2019 | 154.74 | 157.32 | 154.32 | 156.62 |
| 04/17/2019 | 157.62 | 162.1 | 157.44 | 161.36 |
| 04/18/2019 | 159.62 | 163.82 | 159.22 | 163.14 |
| 04/23/2019 | 163.1 | 163.98 | 159.86 | 160 |
| 04/24/2019 | 158 | 159.3 | 155.8 | 157.5 |
| 04/25/2019 | 156.48 | 157.02 | 154.6 | 155.46 |
| 04/26/2019 | 155.22 | 156.18 | 154.4 | 155.76 |
| 04/29/2019 | 156.62 | 157.56 | 155.1 | 156.2 |
| 04/30/2019 | 155 | 155.9 | 153.8 | 155.04 |
| 05/02/2019 | 159 | 163.1 | 158.4 | 160.74 |
| 05/03/2019 | 161 | 162.5 | 159.86 | 160.28 |
| 05/06/2019 | 155.38 | 157.94 | 152.82 | 157.62 |
| 05/07/2019 | 157 | 157.74 | 153.04 | 154.42 |
| 05/08/2019 | 154 | 154.96 | 151.9 | 154.58 |
| 05/09/2019 | 152.02 | 152.98 | 150.18 | 151.5 |
| 05/10/2019 | 153 | 153.72 | 148.86 | 150.32 |
| 05/13/2019 | 150.5 | 150.5 | 146.24 | 147.54 |
| 05/14/2019 | 151.12 | 151.86 | 148.3 | 149.02 |
| 05/15/2019 | 146.26 | 152.4 | 143.06 | 149.12 |
| 05/16/2019 | 148.68 | 149.36 | 146.52 | 148.1 |
| 05/17/2019 | 147.52 | 147.92 | 145.32 | 147.14 |
| 05/20/2019 | 146.26 | 147.34 | 143.7 | 144.82 |
| 05/21/2019 | 145.7 | 146.86 | 143.8 | 144.7 |
| 05/22/2019 | 144.4 | 145.16 | 142.28 | 144.3 |
| 05/23/2019 | 142.12 | 142.5 | 140.62 | 142 |
| 05/24/2019 | 144.44 | 145.1 | 142.46 | 142.86 |
| 05/27/2019 | 145.8 | 146.38 | 143.1 | 144.06 |
| 05/28/2019 | 144.42 | 146.66 | 143.9 | 144.84 |
| 05/29/2019 | 144.4 | 144.4 | 142.44 | 143.28 |
| 05/30/2019 | 143.7 | 144.56 | 142.32 | 143.22 |
| 05/31/2019 | 139 | 139.58 | 137.14 | 139.5 |
| 06/03/2019 | 138.42 | 140.2 | 138.08 | 140.06 |
| 06/04/2019 | 139.52 | 144.96 | 139.06 | 144.66 |
| 06/05/2019 | 143.86 | 144.82 | 141.66 | 142.78 |
| 06/06/2019 | 142 | 144.14 | 140.82 | 141.84 |
| 06/07/2019 | 142.5 | 142.86 | 140.96 | 141.88 |
| 06/11/2019 | 143.9 | 145.1 | 143.26 | 143.74 |
| 06/12/2019 | 142.3 | 143.26 | 141.54 | 142.36 |
| 06/13/2019 | 141.7 | 143.72 | 140.74 | 142.8 |
| 06/14/2019 | 142.18 | 142.46 | 140.38 | 141.24 |
| 06/17/2019 | 141.36 | 142.3 | 140.72 | 140.72 |
| 06/18/2019 | 140.54 | 144.66 | 139.26 | 143.32 |
| 06/19/2019 | 143.5 | 145.36 | 143.04 | 145.36 |
| 06/20/2019 | 146 | 148.3 | 145.76 | 146.9 |
| 06/21/2019 | 146.3 | 148.12 | 146.08 | 147.18 |
| 06/24/2019 | 145.52 | 147 | 144.78 | 147 |
| 06/25/2019 | 145.18 | 147.16 | 145.1 | 145.92 |
| 06/26/2019 | 145.02 | 147.92 | 145.02 | 147.5 |
| 06/27/2019 | 148.2 | 149.92 | 147.06 | 147.18 |
| 06/28/2019 | 147.1 | 148.44 | 146.48 | 148.22 |
| 07/01/2019 | 150.4 | 151.74 | 149.04 | 150 |
| 07/02/2019 | 150.38 | 151.44 | 149.14 | 151 |
| 07/03/2019 | 151 | 154.54 | 150.46 | 153.62 |
| 07/04/2019 | 153.58 | 155.48 | 153.18 | 154.64 |
| 07/05/2019 | 155.22 | 155.38 | 153.3 | 154.6 |
| 07/08/2019 | 153.5 | 156.26 | 153.5 | 154.8 |
| 07/09/2019 | 153.84 | 154.28 | 151.82 | 153.96 |
| 07/10/2019 | 154 | 155.52 | 152.36 | 152.4 |
| 07/11/2019 | 153.48 | 154.3 | 151.42 | 151.94 |
| 07/12/2019 | 149.88 | 154.92 | 149.6 | 153.54 |
| 07/15/2019 | 154.34 | 155.08 | 153.72 | 154.2 |
| 07/16/2019 | 154.08 | 155.42 | 153.08 | 154.94 |
| 07/17/2019 | 154.46 | 155.56 | 153.02 | 153.06 |
| 07/18/2019 | 153.06 | 153.28 | 151.42 | 151.46 |
| 07/19/2019 | 151.66 | 153.2 | 151.04 | 151.46 |
| 07/22/2019 | 150.86 | 152.94 | 150.82 | 151.4 |
| 07/23/2019 | 151.6 | 158.12 | 151.6 | 157.14 |
| 07/24/2019 | 157.02 | 160.28 | 156.06 | 158.62 |
| 07/25/2019 | 160.88 | 162.04 | 152.96 | 154.06 |
| 07/26/2019 | 155.12 | 156.36 | 153.9 | 155.26 |
| 07/29/2019 | 154.92 | 155.3 | 152.2 | 153.2 |
| 07/30/2019 | 152.72 | 153.46 | 150.04 | 151.74 |
| 07/31/2019 | 151.62 | 153.28 | 150.94 | 150.94 |
| 08/01/2019 | 150.8 | 151.8 | 149.48 | 150.64 |
| 08/02/2019 | 147.36 | 148 | 143.64 | 146.24 |
| 08/05/2019 | 144.02 | 145.34 | 141.14 | 142.98 |
| 08/06/2019 | 143.2 | 145.02 | 142.38 | 142.94 |
| 08/07/2019 | 144.08 | 145.16 | 141.52 | 142.78 |
| 08/08/2019 | 145 | 145 | 142.94 | 144.28 |
| 08/09/2019 | 143.54 | 143.72 | 140.48 | 141.34 |
| 08/12/2019 | 141.9 | 142.5 | 140.04 | 140.96 |
| 08/13/2019 | 140 | 145.16 | 139.36 | 142.9 |
| 08/14/2019 | 143.1 | 143.1 | 138.68 | 139.88 |
| 08/15/2019 | 140.88 | 141.12 | 136.94 | 138.16 |
| 08/16/2019 | 138.96 | 140 | 137.96 | 139.86 |
| 08/19/2019 | 141.34 | 143.16 | 140.98 | 142.32 |
| 08/20/2019 | 141.82 | 143.06 | 140.7 | 141.14 |
| 08/21/2019 | 141.34 | 144.16 | 141.3 | 142.64 |
| 08/22/2019 | 142.5 | 144.84 | 141.9 | 143.06 |
| 08/23/2019 | 143.32 | 144.12 | 140.86 | 141.16 |
| 08/26/2019 | 140.92 | 142.66 | 140.12 | 142.18 |
| 08/27/2019 | 142.32 | 145 | 141.56 | 143.5 |
| 08/28/2019 | 143.5 | 143.96 | 142.12 | 143.54 |
| 08/29/2019 | 143.46 | 146.2 | 142.78 | 145.28 |
| 08/30/2019 | 145.54 | 148.3 | 145.5 | 146.1 |
| 09/02/2019 | 145.66 | 146.94 | 145.22 | 146.66 |
| 09/03/2019 | 146.76 | 147.08 | 145.5 | 146.28 |
| 09/04/2019 | 148.38 | 149.26 | 147.48 | 147.96 |
| 09/05/2019 | 149.5 | 152.1 | 149.16 | 150.84 |
| 09/06/2019 | 150.8 | 152.42 | 148.78 | 150.4 |
| 09/09/2019 | 151.38 | 154.54 | 150.64 | 154.08 |
| 09/10/2019 | 154 | 156.3 | 153.92 | 154.62 |
| 09/11/2019 | 156 | 157.9 | 154.7 | 155.7 |
| 09/12/2019 | 154.64 | 158.08 | 154.18 | 156.76 |
| 09/13/2019 | 156.96 | 159 | 156.6 | 158.06 |
| 09/16/2019 | 156.5 | 158.18 | 156.02 | 157.56 |
| 09/17/2019 | 156.9 | 157.2 | 154.32 | 155.84 |
| 09/18/2019 | 155.2 | 156.46 | 154.9 | 155.94 |
| 09/19/2019 | 156.12 | 158.92 | 155.4 | 158.92 |
| 09/20/2019 | 159 | 161.08 | 158.36 | 159.8 |
| 09/23/2019 | 158.9 | 159.22 | 155.74 | 156.58 |
| 09/24/2019 | 156.8 | 157.36 | 151.92 | 153.2 |
| 09/25/2019 | 151.52 | 153.88 | 151.06 | 153.88 |
| 09/26/2019 | 153.92 | 155.42 | 153.24 | 153.64 |
| 09/27/2019 | 154.36 | 155.54 | 154.24 | 154.9 |
| 09/30/2019 | 154.36 | 156.36 | 153.56 | 156.06 |
| 10/01/2019 | 156.4 | 157.66 | 153.18 | 153.8 |
| 10/02/2019 | 153.5 | 153.74 | 148.92 | 149.14 |
| 10/04/2019 | 148.94 | 149.3 | 146.54 | 147.82 |
| 10/07/2019 | 147.84 | 148.66 | 146.2 | 148.54 |
| 10/08/2019 | 149.76 | 150.12 | 146.64 | 149.1 |
| 10/09/2019 | 148.52 | 151.26 | 148.2 | 150 |
| 10/10/2019 | 152 | 154.8 | 150.84 | 153.94 |
| 10/11/2019 | 154.66 | 162.12 | 154.14 | 161.5 |
| 10/14/2019 | 160 | 162.2 | 159.16 | 161.84 |
| 10/15/2019 | 162.9 | 165.5 | 161.96 | 164.64 |
| 10/16/2019 | 164.12 | 169.98 | 164 | 169.78 |
| 10/17/2019 | 169.38 | 173.3 | 168.92 | 170.18 |
| 10/18/2019 | 165.2 | 169.92 | 164.1 | 169.34 |
| 10/21/2019 | 169.5 | 172.16 | 169.5 | 170.88 |
| 10/22/2019 | 171.1 | 171.98 | 170.18 | 171.02 |
| 10/23/2019 | 168.8 | 171.94 | 168.24 | 171.62 |
| 10/24/2019 | 172.08 | 175.16 | 172.06 | 175 |
| 10/25/2019 | 175.08 | 176.3 | 172.26 | 172.36 |
| 10/28/2019 | 173 | 176.72 | 172.76 | 176.12 |
| 10/29/2019 | 176 | 176.16 | 172.82 | 173.3 |
| 10/30/2019 | 178.5 | 178.5 | 172.86 | 174.58 |
| 10/31/2019 | 173.06 | 173.72 | 169.64 | 170.7 |
| 11/01/2019 | 172.1 | 173.14 | 171.26 | 172.7 |
| 11/04/2019 | 175.2 | 177.98 | 174.9 | 177.72 |
| 11/05/2019 | 177.72 | 178.36 | 176.64 | 178.2 |
| 11/06/2019 | 177.76 | 179.9 | 177.46 | 179.66 |
| 11/07/2019 | 180 | 184.32 | 180 | 184.24 |
| 11/08/2019 | 183.78 | 183.78 | 180.76 | 181.68 |
| 11/11/2019 | 180 | 181.88 | 179 | 181.5 |
| 11/12/2019 | 182.08 | 183.1 | 181.24 | 182.94 |
| 11/13/2019 | 181.1 | 181.62 | 179.14 | 181 |
| 11/14/2019 | 180.08 | 181.18 | 179.02 | 179.92 |
| 11/15/2019 | 180.62 | 183.46 | 180.32 | 183.46 |
| 11/18/2019 | 183 | 183.2 | 174.14 | 175.94 |
| 11/19/2019 | 176.08 | 179.8 | 176.08 | 177.32 |
| 11/20/2019 | 176.74 | 176.74 | 174.94 | 175.5 |
| 11/21/2019 | 174.64 | 177.28 | 173.32 | 176.34 |
| 11/22/2019 | 176.22 | 178.3 | 176.02 | 177.08 |
| 11/25/2019 | 178.48 | 179.64 | 176.98 | 177 |
| 11/26/2019 | 177.24 | 177.78 | 175.64 | 175.88 |
| 11/27/2019 | 176.3 | 179 | 175.4 | 177.88 |
| 11/28/2019 | 177.4 | 177.44 | 176.08 | 176.7 |
| 11/29/2019 | 175.56 | 177.18 | 175.2 | 175.48 |
| 12/02/2019 | 175.68 | 178.42 | 174.36 | 174.78 |
| 12/03/2019 | 175.12 | 176.86 | 172.16 | 174.3 |
| 12/04/2019 | 175 | 176.92 | 174.08 | 175.16 |
| 12/05/2019 | 175.24 | 176.66 | 174.32 | 174.94 |
| 12/06/2019 | 175.58 | 177.12 | 174.4 | 176.6 |
| 12/09/2019 | 176.7 | 177.82 | 175.72 | 175.82 |
| 12/10/2019 | 175.12 | 175.92 | 172.44 | 175.7 |
| 12/11/2019 | 175.6 | 178.68 | 175.54 | 178.24 |
| 12/12/2019 | 178.3 | 180.28 | 176.88 | 179.58 |
| 12/13/2019 | 183.16 | 187.74 | 182.88 | 183.3 |
| 12/16/2019 | 183.54 | 184.08 | 180.64 | 182.24 |
| 12/17/2019 | 182.42 | 182.64 | 180.54 | 181.1 |
| 12/18/2019 | 180.1 | 180.86 | 179.34 | 179.68 |
| 12/19/2019 | 179.2 | 179.92 | 175.78 | 177.1 |
| 12/20/2019 | 176.34 | 178.68 | 176.24 | 176.96 |
| 12/23/2019 | 176.14 | 176.72 | 174.82 | 176.16 |
| 12/27/2019 | 176.88 | 177.12 | 175.16 | 176.66 |
| 12/30/2019 | 176.5 | 176.98 | 175.96 | 176.24 |