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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 148.5265
CLOSE 148.2763
Low
LOW 112.84
High
HIGH 195.14
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 178 | 182.9 | 177.4 | 180.8 |
| 01/04/2022 | 181.84 | 188.46 | 181.6 | 186.98 |
| 01/05/2022 | 187.28 | 191.12 | 187.16 | 191 |
| 01/06/2022 | 187.3 | 192.24 | 186.98 | 189.1 |
| 01/07/2022 | 189.72 | 189.88 | 186.3 | 187.74 |
| 01/10/2022 | 189 | 191.06 | 186.18 | 187.76 |
| 01/11/2022 | 189 | 189.2 | 186.12 | 188.38 |
| 01/12/2022 | 189.9 | 191.26 | 187.62 | 188.32 |
| 01/13/2022 | 187.8 | 191.16 | 186.2 | 190.06 |
| 01/14/2022 | 190.64 | 195 | 190.1 | 193.1 |
| 01/17/2022 | 194.74 | 194.94 | 190.64 | 192.58 |
| 01/18/2022 | 191.1 | 192.86 | 188.38 | 190.52 |
| 01/19/2022 | 189.04 | 195.14 | 188.06 | 191.7 |
| 01/20/2022 | 191.62 | 192.04 | 188.82 | 190.72 |
| 01/21/2022 | 188 | 188.14 | 184.44 | 187.62 |
| 01/24/2022 | 185.5 | 187.24 | 175.52 | 176.52 |
| 01/25/2022 | 178.7 | 180.48 | 175.34 | 178.26 |
| 01/26/2022 | 179.5 | 185.04 | 179.38 | 183.02 |
| 01/27/2022 | 179.9 | 187.9 | 179.54 | 186.26 |
| 01/28/2022 | 186.82 | 186.82 | 181.14 | 183.6 |
| 01/31/2022 | 185.66 | 186.16 | 181.38 | 183.32 |
| 02/01/2022 | 184.02 | 186.44 | 183.6 | 185.32 |
| 02/02/2022 | 186.02 | 187.78 | 183.5 | 184.4 |
| 02/03/2022 | 183.22 | 184.54 | 181.64 | 181.74 |
| 02/04/2022 | 182.26 | 182.62 | 174.04 | 176.14 |
| 02/07/2022 | 177.04 | 178.34 | 175.94 | 175.94 |
| 02/08/2022 | 175.96 | 178.8 | 174.58 | 176.46 |
| 02/09/2022 | 179 | 189.22 | 178.24 | 187.26 |
| 02/10/2022 | 188.14 | 189.02 | 185.08 | 187.28 |
| 02/11/2022 | 184.2 | 189.52 | 183.18 | 188.64 |
| 02/14/2022 | 181.9 | 183.74 | 179.76 | 182.7 |
| 02/15/2022 | 182.1 | 188.98 | 181.02 | 188.2 |
| 02/16/2022 | 187.82 | 189.9 | 184.88 | 186.02 |
| 02/17/2022 | 186.38 | 187.62 | 183.28 | 184 |
| 02/18/2022 | 184.12 | 185.76 | 178.8 | 180.1 |
| 02/21/2022 | 181.5 | 182.9 | 173.18 | 174.98 |
| 02/22/2022 | 168.5 | 192.8 | 168.1 | 188.7 |
| 02/23/2022 | 189.16 | 193.36 | 186.96 | 187.08 |
| 02/24/2022 | 176 | 182.72 | 174.34 | 176.1 |
| 02/25/2022 | 181.76 | 186.06 | 177.52 | 185.32 |
| 02/28/2022 | 179.5 | 181.58 | 174.26 | 178.04 |
| 03/01/2022 | 176.72 | 178.68 | 164.1 | 164.48 |
| 03/02/2022 | 162 | 166.2 | 156.56 | 160 |
| 03/03/2022 | 159.04 | 161.22 | 154.56 | 155.36 |
| 03/04/2022 | 151 | 152.22 | 143.16 | 144.5 |
| 03/07/2022 | 139 | 142.98 | 133.14 | 136.74 |
| 03/08/2022 | 132.82 | 142 | 131.3 | 135.84 |
| 03/09/2022 | 142.6 | 152.06 | 139.22 | 150.32 |
| 03/10/2022 | 151.5 | 151.98 | 141.1 | 143.78 |
| 03/11/2022 | 144 | 149.64 | 142.6 | 143.7 |
| 03/14/2022 | 154 | 156.2 | 149.4 | 150 |
| 03/15/2022 | 148.2 | 152.66 | 145.42 | 151 |
| 03/16/2022 | 157.66 | 158.22 | 153.66 | 155.64 |
| 03/17/2022 | 158.9 | 158.9 | 152.4 | 155.46 |
| 03/18/2022 | 155.38 | 156.46 | 149.86 | 153.92 |
| 03/21/2022 | 153.18 | 155.08 | 151.5 | 153.76 |
| 03/22/2022 | 154.52 | 156.58 | 152.86 | 155 |
| 03/23/2022 | 156.74 | 157.46 | 151.94 | 152.66 |
| 03/24/2022 | 152.52 | 153.22 | 150.68 | 151.98 |
| 03/25/2022 | 152.62 | 152.68 | 150.08 | 151.18 |
| 03/28/2022 | 151.58 | 155.12 | 151.5 | 151.74 |
| 03/29/2022 | 154.5 | 162.38 | 153.46 | 159.48 |
| 03/30/2022 | 159.46 | 159.98 | 156.48 | 159.06 |
| 03/31/2022 | 160.88 | 161.2 | 156.26 | 157 |
| 04/01/2022 | 157.64 | 160.82 | 156.88 | 157.58 |
| 04/04/2022 | 158.92 | 160.66 | 155.72 | 158.76 |
| 04/05/2022 | 160.3 | 161.5 | 155.78 | 156.74 |
| 04/06/2022 | 156.08 | 156.5 | 150.78 | 152.16 |
| 04/07/2022 | 153.02 | 153.72 | 149.7 | 149.8 |
| 04/08/2022 | 152.78 | 154.82 | 151.44 | 153.04 |
| 04/11/2022 | 151.48 | 152.84 | 148.38 | 151.68 |
| 04/12/2022 | 148.8 | 152.02 | 148 | 151.1 |
| 04/13/2022 | 150 | 151.8 | 149.16 | 151.2 |
| 04/14/2022 | 151.68 | 154.14 | 147.3 | 148.98 |
| 04/19/2022 | 148.5 | 154.26 | 147.9 | 153 |
| 04/20/2022 | 154.06 | 156.82 | 152.88 | 155.1 |
| 04/21/2022 | 155.38 | 158.9 | 154.38 | 156.74 |
| 04/22/2022 | 154.72 | 156.34 | 152.54 | 152.54 |
| 04/25/2022 | 149.46 | 151.16 | 148.34 | 149.02 |
| 04/26/2022 | 151.22 | 151.46 | 145.08 | 145.5 |
| 04/27/2022 | 145.9 | 147.3 | 141.76 | 145.5 |
| 04/28/2022 | 147.8 | 149.62 | 146.02 | 147.34 |
| 04/29/2022 | 148.58 | 150.3 | 148.02 | 148.94 |
| 05/02/2022 | 149 | 149.22 | 140 | 147.22 |
| 05/03/2022 | 148.64 | 151.12 | 147.74 | 150.2 |
| 05/04/2022 | 151.52 | 153.66 | 147.22 | 148.52 |
| 05/05/2022 | 152.52 | 153.5 | 146.56 | 147.18 |
| 05/06/2022 | 147 | 147.76 | 142.94 | 145.86 |
| 05/09/2022 | 145.88 | 147.68 | 142.16 | 142.72 |
| 05/10/2022 | 145.18 | 146.12 | 142.62 | 142.8 |
| 05/11/2022 | 144.56 | 148.9 | 144.16 | 146.7 |
| 05/12/2022 | 144.1 | 148 | 143.62 | 146.44 |
| 05/13/2022 | 142.56 | 144.22 | 140.44 | 144.2 |
| 05/16/2022 | 143.6 | 145.52 | 142.76 | 144.74 |
| 05/17/2022 | 146.18 | 147.8 | 145.04 | 145.92 |
| 05/18/2022 | 146.82 | 147.76 | 145.5 | 145.98 |
| 05/19/2022 | 144.02 | 145.32 | 141.64 | 145.32 |
| 05/20/2022 | 146.48 | 149.92 | 145.02 | 145.68 |
| 05/23/2022 | 148 | 149.46 | 145.52 | 147.82 |
| 05/24/2022 | 146.5 | 148.92 | 144.68 | 145.44 |
| 05/25/2022 | 147.2 | 147.86 | 144.38 | 147.78 |
| 05/26/2022 | 148.3 | 151.46 | 146.06 | 151.34 |
| 05/27/2022 | 151.14 | 152.78 | 149.6 | 152.24 |
| 05/30/2022 | 153.4 | 154.78 | 152.5 | 153.96 |
| 05/31/2022 | 154.5 | 155.88 | 152.62 | 154.68 |
| 06/01/2022 | 155.88 | 160.74 | 155.66 | 157.8 |
| 06/02/2022 | 158.08 | 160.04 | 157.26 | 158.96 |
| 06/03/2022 | 160.18 | 160.86 | 156.68 | 156.68 |
| 06/06/2022 | 158.44 | 159.88 | 157.16 | 158.6 |
| 06/07/2022 | 156.84 | 157.94 | 156.14 | 157.66 |
| 06/08/2022 | 158.7 | 159.8 | 157 | 159.8 |
| 06/09/2022 | 158.12 | 159.56 | 155.6 | 157.2 |
| 06/10/2022 | 156.3 | 156.7 | 151.34 | 152.28 |
| 06/13/2022 | 148.32 | 149.34 | 144 | 145.18 |
| 06/14/2022 | 146.84 | 146.88 | 142.72 | 144.16 |
| 06/15/2022 | 146.3 | 148.08 | 145.6 | 147.06 |
| 06/16/2022 | 146.8 | 146.84 | 142.22 | 142.8 |
| 06/17/2022 | 143.48 | 144.04 | 140.8 | 141.66 |
| 06/20/2022 | 142.1 | 144.72 | 141.3 | 143.8 |
| 06/21/2022 | 144.2 | 147.2 | 143.6 | 146.48 |
| 06/22/2022 | 144.1 | 145.46 | 141.32 | 144.4 |
| 06/23/2022 | 143.86 | 144.68 | 138.82 | 139.06 |
| 06/24/2022 | 140 | 140.4 | 135.82 | 139.18 |
| 06/27/2022 | 140.18 | 141.96 | 138.5 | 138.88 |
| 06/28/2022 | 140.5 | 142.46 | 139.1 | 140.82 |
| 06/29/2022 | 138.3 | 138.58 | 134.44 | 134.46 |
| 06/30/2022 | 133 | 133.08 | 124.62 | 127.42 |
| 07/01/2022 | 126.1 | 129.2 | 124.94 | 127.48 |
| 07/04/2022 | 129.02 | 129.32 | 125.96 | 127 |
| 07/05/2022 | 127.98 | 128.46 | 120.56 | 120.8 |
| 07/06/2022 | 122.74 | 124.16 | 120.64 | 120.64 |
| 07/07/2022 | 122.48 | 127.66 | 122.34 | 126.96 |
| 07/08/2022 | 126.88 | 134.8 | 126.1 | 134.46 |
| 07/11/2022 | 130.18 | 132.8 | 129.26 | 130.28 |
| 07/12/2022 | 128.22 | 130.9 | 127.1 | 130.62 |
| 07/13/2022 | 129.58 | 130.1 | 126.68 | 128.34 |
| 07/14/2022 | 127.82 | 130.46 | 125.02 | 126.3 |
| 07/15/2022 | 127.42 | 133.14 | 126.1 | 132.24 |
| 07/18/2022 | 133.74 | 138.98 | 133.7 | 135.96 |
| 07/19/2022 | 134.7 | 143.12 | 134.46 | 141.22 |
| 07/20/2022 | 142.28 | 142.94 | 135.54 | 139.62 |
| 07/21/2022 | 139.92 | 141.12 | 134.7 | 135.88 |
| 07/22/2022 | 135.5 | 135.8 | 133.92 | 134.32 |
| 07/25/2022 | 132.5 | 133.38 | 128.1 | 132.64 |
| 07/26/2022 | 131.9 | 132.02 | 129.16 | 130.42 |
| 07/27/2022 | 131.06 | 132.5 | 129.76 | 130.8 |
| 07/28/2022 | 133 | 136.36 | 132.5 | 135.6 |
| 07/29/2022 | 137.4 | 139 | 134.72 | 137.3 |
| 08/01/2022 | 138.44 | 139.5 | 137.1 | 138.62 |
| 08/02/2022 | 137.8 | 142.62 | 137.16 | 141.52 |
| 08/03/2022 | 140.12 | 144.48 | 139.72 | 144.48 |
| 08/04/2022 | 144.48 | 148.9 | 143.6 | 143.6 |
| 08/05/2022 | 143.8 | 145.54 | 143.3 | 143.44 |
| 08/08/2022 | 145 | 146 | 143.44 | 145.7 |
| 08/09/2022 | 145.3 | 145.84 | 142.68 | 142.86 |
| 08/10/2022 | 142 | 146.54 | 140.84 | 145.92 |
| 08/11/2022 | 147.14 | 147.56 | 145.02 | 146.94 |
| 08/12/2022 | 147.5 | 148.54 | 146.68 | 148.32 |
| 08/15/2022 | 148.6 | 150.02 | 147.08 | 150.02 |
| 08/16/2022 | 150.4 | 151.5 | 149.24 | 150.6 |
| 08/17/2022 | 150.92 | 151.42 | 146.8 | 147 |
| 08/18/2022 | 147.3 | 149.5 | 146.82 | 148.92 |
| 08/19/2022 | 147.54 | 148.94 | 145.46 | 145.76 |
| 08/22/2022 | 145 | 145.02 | 137.68 | 139.4 |
| 08/23/2022 | 138.02 | 142.72 | 137.84 | 142 |
| 08/24/2022 | 141.42 | 142.12 | 139.14 | 141.38 |
| 08/25/2022 | 142.8 | 144.02 | 140.2 | 141.88 |
| 08/26/2022 | 142.68 | 148.14 | 140.34 | 140.94 |
| 08/29/2022 | 139.8 | 144.2 | 138.56 | 142.6 |
| 08/30/2022 | 143.3 | 148.74 | 142.94 | 145.9 |
| 08/31/2022 | 148.64 | 149.32 | 142.14 | 142.14 |
| 09/01/2022 | 137.48 | 141.62 | 137.46 | 139.62 |
| 09/02/2022 | 142.32 | 148.96 | 141.38 | 148.96 |
| 09/05/2022 | 145 | 146.42 | 142.48 | 143.5 |
| 09/06/2022 | 144.94 | 149.6 | 144.62 | 148.82 |
| 09/07/2022 | 147 | 150.32 | 146.94 | 148.72 |
| 09/08/2022 | 149.5 | 150.02 | 143.7 | 146.12 |
| 09/09/2022 | 146.5 | 148.54 | 145.86 | 146.98 |
| 09/12/2022 | 149.28 | 152.24 | 149.14 | 152 |
| 09/13/2022 | 151.34 | 153.74 | 148.72 | 148.72 |
| 09/14/2022 | 149 | 151.52 | 148.66 | 150.34 |
| 09/15/2022 | 150.98 | 151.5 | 147.58 | 149.3 |
| 09/16/2022 | 147.5 | 147.88 | 144.7 | 145.46 |
| 09/19/2022 | 147.38 | 148.42 | 143.62 | 147 |
| 09/20/2022 | 148.38 | 150.66 | 146.48 | 146.9 |
| 09/21/2022 | 145.4 | 148.26 | 143.56 | 147.94 |
| 09/22/2022 | 145.44 | 149.72 | 145.16 | 147.36 |
| 09/23/2022 | 147.8 | 147.8 | 140.1 | 140.16 |
| 09/26/2022 | 139.32 | 140.68 | 137.06 | 138.22 |
| 09/27/2022 | 139.9 | 140.84 | 136.02 | 136.74 |
| 09/28/2022 | 135 | 138.26 | 132.22 | 137.9 |
| 09/29/2022 | 138.8 | 139.08 | 126.7 | 128.46 |
| 09/30/2022 | 129.62 | 130.8 | 125.76 | 126.4 |
| 10/03/2022 | 125.9 | 127.16 | 122.82 | 126.44 |
| 10/04/2022 | 129.2 | 132.06 | 128.1 | 131.34 |
| 10/05/2022 | 130.62 | 131.34 | 126.56 | 129.62 |
| 10/06/2022 | 130.48 | 133.18 | 130.06 | 132.38 |
| 10/07/2022 | 131.82 | 133.46 | 130.12 | 130.28 |
| 10/10/2022 | 127.84 | 130.76 | 123.86 | 124.46 |
| 10/11/2022 | 123.44 | 124.08 | 121.34 | 123.3 |
| 10/12/2022 | 123.62 | 124.72 | 120.64 | 123.08 |
| 10/13/2022 | 122.6 | 126.32 | 121.02 | 124.16 |
| 10/14/2022 | 126.9 | 126.9 | 123.62 | 124.28 |
| 10/17/2022 | 126.5 | 129.68 | 125.64 | 127.78 |
| 10/18/2022 | 130.48 | 133.1 | 129.66 | 130.4 |
| 10/19/2022 | 131.5 | 131.92 | 129.52 | 129.86 |
| 10/20/2022 | 129.22 | 131.82 | 128.26 | 129.88 |
| 10/21/2022 | 129.34 | 129.68 | 127.24 | 129.64 |
| 10/24/2022 | 131 | 132 | 129.34 | 130.22 |
| 10/25/2022 | 131.44 | 131.98 | 127.74 | 131.18 |
| 10/26/2022 | 131 | 131.36 | 129.56 | 131.04 |
| 10/27/2022 | 130.56 | 132.2 | 129.36 | 130.7 |
| 10/28/2022 | 127.5 | 129.22 | 125.4 | 128.24 |
| 10/31/2022 | 129.04 | 129.78 | 127.44 | 129.34 |
| 11/01/2022 | 130.88 | 132.98 | 130.1 | 132.2 |
| 11/02/2022 | 132.5 | 133.68 | 130.46 | 131.02 |
| 11/03/2022 | 129.62 | 129.76 | 126.86 | 127.92 |
| 11/04/2022 | 128.52 | 134.44 | 128.52 | 133.08 |
| 11/07/2022 | 133.02 | 137.58 | 132.8 | 136.36 |
| 11/08/2022 | 137.36 | 138.38 | 135.38 | 136.34 |
| 11/09/2022 | 135.6 | 136.58 | 133.98 | 135.26 |
| 11/10/2022 | 134.46 | 139.4 | 134.04 | 139 |
| 11/11/2022 | 140.92 | 144.4 | 140.48 | 142.68 |
| 11/14/2022 | 143.9 | 144.86 | 142.22 | 143.44 |
| 11/15/2022 | 144 | 144.98 | 142.24 | 143.4 |
| 11/16/2022 | 142.96 | 143.22 | 136.04 | 137.4 |
| 11/17/2022 | 138.12 | 139.62 | 136.86 | 138.6 |
| 11/18/2022 | 140.06 | 142.62 | 139.34 | 141.86 |
| 11/21/2022 | 141.02 | 141.1 | 139.2 | 139.64 |
| 11/22/2022 | 139 | 140.36 | 138.16 | 139.76 |
| 11/23/2022 | 140.2 | 140.44 | 136.16 | 137.14 |
| 11/24/2022 | 137.78 | 138.2 | 137 | 137 |
| 11/25/2022 | 137.28 | 137.28 | 135.78 | 136.56 |
| 11/28/2022 | 135.8 | 136.28 | 134.82 | 135.24 |
| 11/29/2022 | 135.86 | 138.18 | 134.8 | 137.84 |
| 11/30/2022 | 138.6 | 140.6 | 138.52 | 139.9 |
| 12/01/2022 | 141.22 | 141.86 | 138.48 | 139.38 |
| 12/02/2022 | 138.38 | 140.16 | 137.34 | 139.02 |
| 12/05/2022 | 140 | 141.62 | 139.54 | 140.84 |
| 12/06/2022 | 140.88 | 141.94 | 138.7 | 139.8 |
| 12/07/2022 | 139.18 | 140.94 | 137.6 | 137.6 |
| 12/08/2022 | 136.1 | 137.56 | 135.24 | 136.6 |
| 12/09/2022 | 137 | 138.46 | 135.22 | 137.24 |
| 12/12/2022 | 137.2 | 137.38 | 135.2 | 136.12 |
| 12/13/2022 | 136.24 | 139.98 | 135.64 | 137.78 |
| 12/14/2022 | 137.16 | 138.32 | 135.92 | 137.76 |
| 12/15/2022 | 136.44 | 138.4 | 133.02 | 133.56 |
| 12/16/2022 | 133.76 | 136.54 | 133.38 | 136.54 |
| 12/19/2022 | 121.1 | 125.58 | 121 | 121.98 |
| 12/20/2022 | 121.5 | 122.5 | 119.14 | 119.22 |
| 12/21/2022 | 119.82 | 120.92 | 119.06 | 119.78 |
| 12/22/2022 | 120.18 | 120.34 | 112.84 | 114.88 |
| 12/23/2022 | 115.04 | 116.84 | 113.9 | 115.66 |
| 12/27/2022 | 117.06 | 117.2 | 115.62 | 115.86 |
| 12/28/2022 | 115.88 | 116.1 | 114.54 | 114.96 |
| 12/29/2022 | 114.96 | 116.9 | 114.3 | 116.14 |
| 12/30/2022 | 116.04 | 116.54 | 115.46 | 116.42 |