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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 141.417
CLOSE 141.1042

Low

LOW 79.38

High

HIGH 186.84
DATEOPENHIGHLOWCLOSE
01/02/2020175.6180.74175.56180.5
01/03/2020178.9179.24175176.64
01/06/2020175176.62173.18176.62
01/07/2020177.14178.6176.06176.06
01/08/2020175176.86174.18176.82
01/09/2020179182.36177.88181.72
01/10/2020182186.84181.18185.52
01/13/2020186.02186.4184.68185.28
01/14/2020185.3186.32183.58185.22
01/15/2020185.14185.48181.02182.62
01/16/2020183.1183.28178.64179.92
01/17/2020181.24183.4180.68181.36
01/20/2020181183.26180.42182.02
01/21/2020180.6183.42179.76181.3
01/22/2020181.9183.98178.7179.14
01/23/2020178.2180.12176.38176.58
01/24/2020178.5179.5176.74177.52
01/27/2020174.5174.8170.48171.64
01/28/2020173173.06170.5172.46
01/29/2020173173.98169.46169.92
01/30/2020168.22170.4163.56164
01/31/2020163164.9161.96162.38
02/03/2020162.46163.48161.38162.8
02/04/2020163.36167.56162.72167.08
02/05/2020167.5172.28165.66170.64
02/06/2020172.52173.72170.16170.4
02/07/2020169.24169.38165.12166.42
02/10/2020165.94167.22163.64164.38
02/11/2020166168.58165.32167.44
02/12/2020168.48173.56168.44173.14
02/13/2020171.5172.86169.86172.54
02/14/2020172.5173.48169.96170.46
02/17/2020173.3174.4172.34172.52
02/18/2020170.48172.18168.48169.36
02/19/2020170.7171.4168.88170.12
02/20/2020170.3172.78169.08169.44
02/21/2020168.88170.52165.2166.02
02/24/2020160.5160.86156.32157
02/25/2020159.66159.68154.6155.3
02/26/2020153.2157.5150.8155.66
02/27/2020151.6153.08146.68148.82
02/28/2020141.98152.5140.88148.58
03/02/2020154.5155.38147.98149.64
03/03/2020152156.42150.7153.1
03/04/2020153.54156152.64154.64
03/05/2020155.1155.46148.74150.5
03/06/2020146148.66143.72147.2
03/09/2020139.1139.56131.3131.72
03/10/2020133.68141.5131.44131.56
03/11/2020133.78137.22131.74132.4
03/12/2020124.8126.04111.08112.26
03/13/2020117.8123.98107.58110.88
03/16/2020104104.194.8997.39
03/17/2020102.9103.592.799.08
03/18/202095.6297.185.9187.2
03/19/202085.6792.279.3887.84
03/20/202093.797.4891.1894.13
03/23/202090.0196.2789.0592.25
03/24/202098.17110.3696109.82
03/25/2020115.5120107.74114.88
03/26/2020111.5114.9109.06113.7
03/27/2020111.44112.76104.64105.42
03/30/2020107109.54101.52105.02
03/31/2020107.08108.18102.64106.84
04/01/2020103.1103.669999
04/02/2020100.52102.7297.0298.83
04/03/202098.8101.997.698.91
04/06/2020104.26113.92103.26112.96
04/07/2020119121.7114.08116.38
04/08/2020115119.56112.88118.14
04/09/2020120126.3119.98122.54
04/14/2020127.38127.9123.14123.14
04/15/2020123.64124.42115.48116.2
04/16/2020118.78120.46115.9117.14
04/17/2020121.5124.84120.4124.6
04/20/2020126.6127.94122.8124.74
04/21/2020121.5122.3116.24116.5
04/22/2020118119.76115.72118.78
04/23/2020120122.44118.06120.74
04/24/2020118.64120.4116.78117.36
04/27/2020122.1122.92119.66122.92
04/28/2020123.08128.94122.66126.02
04/29/2020127.6136.8126.3133.32
04/30/2020134.72136.6126.56128.22
05/04/2020125.2125.52120.32121.04
05/05/2020124.12127.36123.3127.2
05/06/2020127128.3125.74126.86
05/07/2020127.2128.84126.64127.14
05/08/2020129.08129.98127.74128.92
05/11/2020130.24131.48125.84127.3
05/12/2020126.5128.26125.78127.18
05/13/2020125125.2119.44119.76
05/14/2020118118.58111.1116.42
05/15/2020118.24123.18118.2121.24
05/18/2020124.5132.2124.24131.28
05/19/2020132.4133.6128.16132.26
05/20/2020131.26134.26128.36133.5
05/21/2020131.74134.72130.42132.48
05/22/2020129.7135.18128.3132.78
05/25/2020134.5134.5131.16133.96
05/26/2020135137.8134136.84
05/27/2020137.24146.7136.98140.12
05/28/2020142.6142.78133.94137.22
05/29/2020134.46134.62131.38132.5
06/02/2020135.9141.98134.76140.1
06/03/2020141.88144.32141.36143.12
06/04/2020139.5144.44137.54141.64
06/05/2020144.28150.72144.06148.98
06/08/2020148155.54147.66148.5
06/09/2020148.6150.12141.42145.56
06/10/2020146.96148.28141.96143.18
06/11/2020139.66139.68132.24132.42
06/12/2020131.88138130.86133.96
06/15/2020130.14137.58129.9136.36
06/16/2020141.48141.74133.98136.58
06/17/2020136.62138.22132.32134.14
06/18/2020133.4135.84131.2132.58
06/19/2020134.16134.38130.04130.68
06/22/2020128.82131.82127.76130.28
06/23/2020132.44136.86130.92136.2
06/24/2020136.2137.36129.62129.62
06/25/2020128.96133.92127.54133.06
06/26/2020135136.42132.58133.32
06/29/2020132.26135.74131.8134.58
06/30/2020135.34135.8132.98134.94
07/01/2020134.7135.1131.56133.32
07/02/2020135.4139.22134.54137.2
07/03/2020139.92140.12134.86135.58
07/06/2020139.44141.58137.24138.84
07/07/2020138.06139.4136.44138.02
07/08/2020137.2138.54134.92135.42
07/09/2020135.64138.14134.86135.6
07/10/2020134.06140.48133.82139.98
07/13/2020142.02143.16138.66139.3
07/14/2020137.5139.6135.44137.38
07/15/2020139143.72139141.16
07/16/2020140.3142.34140.02141.34
07/17/2020144146.88143.8144.44
07/20/2020144.88144.98141.56144.76
07/21/2020147.64148.78144.68145
07/22/2020145.32145.7142.5144.34
07/23/2020145148.86144.32144.54
07/24/2020142.98143.26141.1142.02
07/27/2020142.76142.8140.34141.24
07/28/2020141.6142.96139.88141.8
07/29/2020141.5141.82136.62137.64
07/30/2020136.5136.5127.06129.2
07/31/2020130.4131.12125125
08/03/2020126.5132.98126.42131.18
08/04/2020133.02134.7132.3134.5
08/05/2020135.04136.7133.88134.94
08/06/2020135.5137.52133.34134
08/07/2020133.3134.26131.52132.86
08/10/2020134.12134.22131.6133.12
08/11/2020134.8141.2134.64140
08/12/2020139.84142.3139.44140.66
08/13/2020140.24141.2138.54138.74
08/14/2020138.82139.4136.98138.98
08/17/2020138.88140.42138.52139.18
08/18/2020138140.5136.98138.5
08/19/2020138.44139.92137.9139.44
08/20/2020137.7137.84135.7136.62
08/21/2020137.42138.5134.58136.08
08/24/2020137138.34134.66137.8
08/25/2020138.26139.82136.14136.2
08/26/2020135.88139135.02139
08/27/2020139.5142.1138.88140.12
08/28/2020140.94142.04139.24139.52
08/31/2020139.6142138.92139.34
09/01/2020140.8141.86137.88140.1
09/02/2020140.68141.72139.56140.32
09/03/2020141.5146141.42142.76
09/04/2020142.34145.86141.54143
09/07/2020145.52150.34144.76149.78
09/08/2020150.44152.66147.66151.16
09/09/2020150151.54148.8151.32
09/10/2020151.5152.9150.78150.96
09/11/2020150.7151.34148.46149.84
09/14/2020151.74152147.7148.42
09/15/2020149.22150.3146.48148.34
09/16/2020148.84149.28146.9148.66
09/17/2020145.66148.08144.7147.64
09/18/2020147.62147.62141.58141.98
09/21/2020141.16141.36132.72133.6
09/22/2020134.46136.78133.6134.82
09/23/2020137.02139.46134.9135.48
09/24/2020133.82137.54133.24136.54
09/25/2020136.74136.78131.94133.3
09/28/2020135.8138.64135.24138.2
09/29/2020138.24139.1136.98138.74
09/30/2020137.74139.16137137.4
10/01/2020134.76135.8132.44134.3
10/02/2020133.1133.28129.54132
10/05/2020133.82136.18133.54134.7
10/06/2020135.54139.16135.3137.48
10/07/2020137.82139.54135.52138.92
10/08/2020139.7140.42137.78137.98
10/09/2020138.34139.36136.84137.66
10/12/2020137.96140.14137.34139.4
10/13/2020139.22139.74137.6138.5
10/14/2020139140.02138.08139.18
10/15/2020137.16137.3131.96134.92
10/16/2020137.2139.5135.6138.28
10/19/2020138.5140.2137.78139.28
10/20/2020139.5140.1138.04138.42
10/21/2020139.58139.6136.8137.08
10/22/2020135.9138.54134.2137.6
10/23/2020137.7140137.62139.06
10/26/2020136.44138.24135.4135.64
10/27/2020135.8135.8131.68132
10/28/2020129.12129.6124.02125.52
10/29/2020128129.52125.94126.94
10/30/2020125.2127.3123.42125.1
11/02/2020126.26128.92122.96127.78
11/03/2020129.66132.68129.14131.74
11/04/2020128.5133.1127.28132.08
11/05/2020133.94136.5132.62135.92
11/06/2020135136.44132.62133.16
11/09/2020136.94144.86135.66142.32
11/10/2020143150.74142.76149.82
11/11/2020150.2151.4147.4150
11/12/2020148.7150.58148.3150.46
11/13/2020149.38151.9149150.18
11/16/2020151.7156151.04153.54
11/17/2020153.02154.72152.38153.68
11/18/2020153.7154.54152154.54
11/19/2020153153.76152.28152.52
11/20/2020151.96153.36150.82152.14
11/23/2020152.66154.12149.52150.1
11/24/2020151.8156.24151.2156
11/25/2020156.5156.68151.08152.34
11/26/2020152.4152.56148.52148.6
11/27/2020147147.8144.46145.92
11/30/2020145.3145.6141.34141.34
12/01/2020143.6147.74142.72147.36
12/02/2020146.34146.78143.54146.78
12/03/2020146.68147.9145146.08
12/04/2020145.02146.7143.78145.42
12/07/2020144.36144.52141.76144.44
12/08/2020143.74144.42142.38144.12
12/09/2020144.76148.52144.46147.44
12/10/2020147.12147.86143.44144.4
12/11/2020144.2144.6139.64140.1
12/14/2020140.4142.68139.68139.68
12/15/2020141.76151.08141.22150.32
12/16/2020151.6157.3151.22155.6
12/17/2020157.28157.5153.8154.44
12/18/2020154.08155.34151.32153.38
12/21/2020148.94149.58144.48149
12/22/2020149.92150.9148.48148.9
12/23/2020150.76153.14150.3152.46
12/28/2020155.96156.04152.76152.76
12/29/2020153.6154.68151.32151.9
12/30/2020151.62152.42149.98152.42