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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 197.3928
CLOSE 197.0128

Low

LOW 141.76

High

HIGH 252.2
DATEOPENHIGHLOWCLOSE
01/04/2021153.2154.1146.88148.48
01/05/2021148.4150.86146.24147.24
01/06/2021149.24150.92145.26147.46
01/07/2021148.94150.04147.64148.2
01/08/2021150.6150.68145.14146.46
01/11/2021145.4146.22143.32144.9
01/12/2021145.46145.98141.76145.76
01/13/2021145.76147.54144.08144.8
01/14/2021147151.98146.12151.98
01/15/2021151.46154.14150.34151.88
01/18/2021150.3152.86150151.2
01/19/2021152.08153.86150.08152.8
01/20/2021154157.62153.76157.62
01/21/2021158162.6157.58162.04
01/22/2021160.52170.58158.2165.08
01/25/2021169.12169.66158.28158.64
01/26/2021159.16163.7156.74163
01/27/2021162.44162.88158.76160.02
01/28/2021157.8160.42155.2159.38
01/29/2021157159.3155.38156.44
02/01/2021158.58158.8155.96156.32
02/02/2021158.5162.88158.24162.22
02/03/2021164.08167.68163.92165.9
02/04/2021166167.12162.98164.64
02/05/2021165165.1162.06162.14
02/08/2021163.68164.62161.56163.68
02/09/2021163.84164.14162.52163.68
02/10/2021164.66165.96160.76161.7
02/11/2021163.22165.04161.82164.36
02/12/2021163.48163.66160.32161.2
02/15/2021162.54164.46161.64162.22
02/16/2021163164.36162.44163.18
02/17/2021162.9163.46161.04161.38
02/18/2021161.98170.58161.14168.86
02/19/2021169.84173.66169.46170.54
02/22/2021169.64174169.1174
02/23/2021174.48175170.3170.9
02/24/2021171.3173.72170.64172.62
02/25/2021174.12174.3171.08171.08
02/26/2021169175.48167173.02
03/01/2021176176.7173.4175.82
03/02/2021175.56178.32175.12176.88
03/03/2021181.64187.88181.52185.18
03/04/2021185.24190.5183.6189.12
03/05/2021190196.16186.88193.48
03/08/2021197.98198.18191.18195.74
03/09/2021197.58198190.1192.22
03/10/2021192196.06190.94196.02
03/11/2021197.4197.66191.5192.04
03/12/2021192.12192.86188.62190.22
03/15/2021191.4197.54191.24194.78
03/16/2021199.1212.9198.58207.85
03/17/2021212.5232.7210.6230.8
03/18/2021250252.2214.3223.05
03/19/2021220229.7219.2221.45
03/22/2021227.35240226.3237.6
03/23/2021242.05242.05224.65226.4
03/24/2021224.2227.15216.75218.85
03/25/2021218.1228217.65227.7
03/26/2021231.15233.65227.55228
03/29/2021228232.8224.4229.75
03/30/2021233.35240.55232.85240.55
03/31/2021238.35241.35235.7238.6
04/01/2021239.35241.55234.45241.15
04/06/2021245.5249.7244.9246.55
04/07/2021247.2249.55240.45240.5
04/08/2021243.35244.8236.1238.95
04/09/2021238240.2237.05237.15
04/12/2021237.95239.3235.1235.55
04/13/2021235238.2232.25232.45
04/14/2021233.6234.65230.9234.1
04/15/2021234.05238.5233.4238.25
04/16/2021240245.9239.45245.05
04/19/2021248248240240.15
04/20/2021240.6244.45234.05234.05
04/21/2021235.85236.05222.5228.4
04/22/2021230.3232.35227.1231.05
04/23/2021229.25233.65227.75229.5
04/26/2021229.75229.75224.8227.45
04/27/2021226.95228.25223.35226.4
04/28/2021226.6227.15224224
04/29/2021223.1223.9214.65217.25
04/30/2021217.2221.25215.6216.7
05/03/2021216221.6214.9220.75
05/04/2021221.75222209.5210.45
05/05/2021213.4218211.4218
05/06/2021221.9223.2209.65212.4
05/07/2021214214.4207.6210.75
05/10/2021211.75212.35210.3211.9
05/11/2021209.6210.45205.5208.8
05/12/2021208.55208.95205.6205.6
05/13/2021205207.65198.88205.65
05/14/2021209.25212.35205.15210.85
05/17/2021212.5214.6210212.65
05/18/2021216.1218.4212.05214.7
05/19/2021213.55214.05209.4211.5
05/20/2021214.1215.7211.1215.55
05/21/2021216.3218.05215.6215.95
05/25/2021218.75223217.3219.6
05/26/2021221223.05217.4221
05/27/2021219.4225.35217.65225.35
05/28/2021227227223226.15
05/31/2021226.4230.25224.2228.4
06/01/2021231.4236.65231.15235.4
06/02/2021238.05245.45235.9240.45
06/03/2021240.5241.35237.3240.95
06/04/2021240.95242238.6240
06/07/2021238.9241.35237.9238.8
06/08/2021238.4238.85230.6233.55
06/09/2021233.7235.05229.8231
06/10/2021231.1231.75226230.05
06/11/2021230.15234.2228.95233.3
06/14/2021234234.5230.1230.1
06/15/2021231231225.15225.15
06/16/2021225.25226.15219.8223.65
06/17/2021223.05228.25222.35224.1
06/18/2021224224.7217.75218.4
06/21/2021217226.65215.85226.65
06/22/2021227.05227.25221.5223.4
06/23/2021223.65224.65217.95217.95
06/24/2021219.55221.9218.65218.85
06/25/2021218.75218.95215.2215.95
06/28/2021216.05217.25213.15213.4
06/29/2021213.45217.9213.3216.15
06/30/2021214.7215.4207.6211.2
07/01/2021212.2214.25209.85211
07/02/2021212.6213.3210.85211.35
07/05/2021211.65212208.55211.2
07/06/2021211211202.5203
07/07/2021204.95207.4203.2206.25
07/08/2021205.75205.75198.18200.5
07/09/2021203.55213.1202212.35
07/12/2021214.6220.3213.2218.15
07/13/2021219.65220.25213.75215.25
07/14/2021215.45218.75214.6215.05
07/15/2021214.4214.8209.15210.35
07/16/2021211213.85207.65207.65
07/19/2021205.6206.05199.64201.7
07/20/2021203.4205.5200.45203.7
07/21/2021205212.5202.5210.1
07/22/2021212213.6208.4208.8
07/23/2021206211.05205.45208.6
07/26/2021206.45207203.15206.9
07/27/2021205.5205.65201.5202.5
07/28/2021204.9205.95203.3203.85
07/29/2021203.5207.85199.84207.05
07/30/2021206.85208.85203.2205.5
08/02/2021209.2210.6205.6205.75
08/03/2021206.55207.9203.9205.1
08/04/2021205.9208.1204.15204.2
08/05/2021203.2205.8202.9205.8
08/06/2021205.75209.35205.55206.8
08/09/2021206.4206.8203.4205.35
08/10/2021204.95206.3204.55205.4
08/11/2021206.5206.9204.85205.25
08/12/2021205.15208.9204.3208.6
08/13/2021207.8210.1207.15207.8
08/16/2021205.75206.2202.1203
08/17/2021202.5202.65200.15200.3
08/18/2021201.1201.3195.78198.54
08/19/2021194.2195.8192.6194.84
08/20/2021193.36193.36190.5192.86
08/23/2021196196193.5194.54
08/24/2021196.18199.74195.4198.76
08/25/2021199.38202.25198199.7
08/26/2021198.6201.45197.52200
08/27/2021200.05200.8198.7200.75
08/30/2021201.35202.25200.8201
08/31/2021202.35203.85199.18201.3
09/01/2021203.8204.35199.98201.05
09/02/2021202.5203.3199.98202.7
09/03/2021202.8204201.25201.9
09/06/2021202.4204.1201.55202.15
09/07/2021201.8202.45199.96200.4
09/08/2021198.5198.62193.24194.02
09/09/2021193196.66191.8196.48
09/10/2021196.18198194.56195.44
09/13/2021195.78197.3194.98196.62
09/14/2021196.1198.66195.74197.08
09/15/2021196.48197.7194.86196.52
09/16/2021196.96197.18193.14193.48
09/17/2021194.46195.22187.38189.7
09/20/2021185.14185.3178.34181
09/21/2021182.48186.62181.8183.2
09/22/2021185.1187.72183.88187.12
09/23/2021189.12191188.3189.3
09/24/2021188.98191.14186.58189.38
09/27/2021191.88192.7189.32191.34
09/28/2021191.34194189.16190
09/29/2021191.74196.98190.5196.04
09/30/2021197.8197.8192.48193.64
10/01/2021190.5195.14188.54193.68
10/04/2021192.62192.82189.88190.84
10/05/2021190.6191.9189.04191.88
10/06/2021190.06190.32185.42186.6
10/07/2021188.98193.3188.34190.52
10/08/2021190.5191.2188.66190
10/11/2021189.36191.26188.18190.82
10/12/2021188.48188.94185.72188.28
10/13/2021188.5196.58188.14193.44
10/14/2021195.32197.56194.98196.06
10/15/2021195.8199.96195.42198.66
10/18/2021199199.18190.94192.34
10/19/2021193.5194.66190190
10/20/2021189.4191.78182.32186.82
10/21/2021184.7194.44182.98191.8
10/22/2021192.3197.24191.6196.1
10/25/2021196.3205.95195.34205.25
10/26/2021206.3208.35203.35206.1
10/27/2021205.5206.85200.1203.9
10/28/2021199.46200.4194.18194.78
10/29/2021194.28195.96191.86193.82
11/01/2021194.76196.02193194.66
11/02/2021194.88195.6192.62193.44
11/03/2021192.5192.96184.32185.62
11/04/2021187.54189.72185.6187.8
11/05/2021187.08195.54187.08192.88
11/08/2021189.7190.72187.4187.52
11/09/2021187.5189.72185.06185.72
11/10/2021185.9186.56184.22185.6
11/11/2021185186.02183.74185.72
11/12/2021185.12189.66184.54188
11/15/2021187.78190.2185.66188.38
11/16/2021188.98190.76187.34188.52
11/17/2021186.64188.22185.22187
11/18/2021187188.4183.32185.32
11/19/2021185.14185.68178.76180.64
11/22/2021181.48181.96176.52179.26
11/23/2021177.22179.14175.48177.3
11/24/2021175.28176.36171172.38
11/25/2021171.94173.3171.12172.36
11/26/2021167.22167.78162.92163.94
11/29/2021165.5167.68163.12164.52
11/30/2021162.5163.88159.72161.66
12/01/2021164.7170.18163.58167.74
12/02/2021165.68167.54163.96166.56
12/03/2021169.26169.9164.24165.32
12/06/2021167.46171.54164.74170.3
12/07/2021173.72185171.48185
12/08/2021184.34185.16182.06184.34
12/09/2021184.9187.8181.96182.44
12/10/2021181.64184.88180.22180.34
12/13/2021181.3185.24180.8182.3
12/14/2021182.82184.46181.62181.62
12/15/2021182.5183.86179.34179.34
12/16/2021182.4184.8181.5182.62
12/17/2021181.2181.36174.42176.02
12/20/2021170.6173.92168.02172.38
12/21/2021174.24175.2172.38174.08
12/22/2021174.28175.38172.6175.38
12/23/2021176.66178.14176.18176.9
12/27/2021176.9178.58176.24178.42
12/28/2021178.78180.76178.5179.34
12/29/2021178.76179176.7177.2
12/30/2021177177.48176.5177.48