VOW3.DE: Volkswagen AG Historical Data

2023 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 118.8614

CLOSE 118.7791

Low

LOW 97.83

High

HIGH 143.2

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	117.2	120.86	117.2	120.04
01/03/2023	120.04	123.28	120.04	122.06
01/04/2023	122.56	126.34	122	125.88
01/05/2023	126	128.26	125.78	127.12
01/06/2023	127.42	128.3	124.14	128.16
01/09/2023	129.62	129.7	126.74	128.02
01/10/2023	127.5	128.2	126.34	127.28
01/11/2023	127.8	128.56	127.08	127.78
01/12/2023	128.32	129.22	127.58	128.72
01/13/2023	127.82	127.82	123.76	125.1
01/16/2023	125.72	126.24	124.74	125.72
01/17/2023	126	126.54	123.16	125.24
01/18/2023	125.5	126	124.44	125.2
01/19/2023	124.06	124.94	122.34	123.14
01/20/2023	124.42	124.42	122.7	124.26
01/23/2023	125.4	125.76	124.12	125.16
01/24/2023	125.44	125.68	122.92	123.8
01/25/2023	123.76	124.82	122.84	124.1
01/26/2023	125.06	125.26	124.36	125
01/27/2023	125.66	127	125.38	126.08
01/30/2023	126.2	128.2	125.12	126.26
01/31/2023	126	126.98	124.88	126.94
02/01/2023	127.2	128.84	126.7	128.42
02/02/2023	129	133.88	128.5	133.3
02/03/2023	132	133.78	131.18	131.94
02/06/2023	131.2	132.24	129.34	130.34
02/07/2023	131.32	132.18	130.26	131.26
02/08/2023	130.5	131.2	127.7	129.3
02/09/2023	129.6	131.72	129.46	130.26
02/10/2023	130	130.48	127.8	128.6
02/13/2023	128.76	129.24	128.18	128.38
02/14/2023	129.16	131.06	128.52	130.2
02/15/2023	130.6	131.66	130.08	130.98
02/16/2023	131.98	132.2	129.84	130.98
02/17/2023	130.3	131.56	129.58	131.22
02/20/2023	132.46	133.02	131.96	132.7
02/21/2023	132.5	132.54	130.34	131.08
02/22/2023	130.8	131.78	129.04	131.2
02/23/2023	131.76	133.14	131.38	131.9
02/24/2023	132.56	132.76	127.8	127.8
02/27/2023	128.32	130.06	128.32	129.34
02/28/2023	129	129.7	127.38	129.16
03/01/2023	130.1	131.16	128	128.5
03/02/2023	128	128.66	126.34	128.62
03/03/2023	127.82	143.2	127.68	142.2
03/06/2023	142.2	143.08	139.02	139.68
03/07/2023	139.32	141.04	138.38	138.8
03/08/2023	138.76	141.06	138.7	140.06
03/09/2023	140.24	140.54	136.64	137.2
03/10/2023	133.92	135.1	132.22	135.1
03/13/2023	134.7	134.88	128.76	130.46
03/14/2023	128.7	128.8	125.5	128.4
03/15/2023	129.4	129.88	122.54	123.18
03/16/2023	125.56	125.74	120.12	122.52
03/17/2023	122	122.72	119.02	120.44
03/20/2023	120.2	120.46	116.48	120.24
03/21/2023	121.24	124.08	121.18	123.18
03/22/2023	123.36	124.54	123	123.8
03/23/2023	123.5	124.12	120.94	122.38
03/24/2023	120.12	120.5	116.12	119
03/27/2023	120.48	121.94	119.7	120.86
03/28/2023	122.6	122.88	120.88	121.88
03/29/2023	122.5	122.68	121.2	122.6
03/30/2023	123.5	125.3	123.28	124.68
03/31/2023	125.6	125.78	124.54	125.64
04/03/2023	126.2	126.58	125.44	125.86
04/04/2023	126.5	127.7	125.4	125.4
04/05/2023	125.68	126.06	123.38	124.08
04/06/2023	124.14	124.44	122.78	123.46
04/11/2023	125.22	126.76	124.96	125.5
04/12/2023	125.5	127.3	125.1	125.52
04/13/2023	125.5	126.66	124.28	126.08
04/14/2023	126.84	128.3	126.16	127.7
04/17/2023	128.66	129	126.2	126.9
04/18/2023	127.54	127.54	126.46	126.58
04/19/2023	126.26	126.26	123.68	125.46
04/20/2023	124.28	124.32	120.96	121.58
04/21/2023	122.24	122.84	120.26	121.9
04/24/2023	122.2	122.94	121.5	122
04/25/2023	121.96	122.06	120.34	120.74
04/26/2023	120.32	121.82	119.84	121.22
04/27/2023	121.5	123.32	120.5	122
04/28/2023	123	123.88	120.12	123.68
05/02/2023	124.2	125.26	122.74	123.24
05/03/2023	123.44	124.68	121.76	124.22
05/04/2023	125.12	125.6	122.5	124.96
05/05/2023	125.52	127.78	124.84	127.16
05/08/2023	127.64	128.38	126.46	127.12
05/09/2023	127.56	127.9	125.48	126.4
05/10/2023	127.26	128.32	126.66	126.68
05/11/2023	120	120.6	118.82	119.64
05/12/2023	119.98	120.34	119.1	119.24
05/15/2023	119.66	119.98	118.6	118.74
05/16/2023	118.12	118.18	116.02	116.6
05/17/2023	116.18	116.86	115.08	116.52
05/18/2023	118.24	120.68	118.16	120.3
05/19/2023	120.8	121.98	120.04	120.2
05/22/2023	120.2	121	119.64	120.52
05/23/2023	120.4	121.16	119.72	121.16
05/24/2023	120.52	120.52	118.82	119.32
05/25/2023	119.72	119.8	117.52	118.14
05/26/2023	118.82	120.1	118.04	119.76
05/29/2023	120.4	121.06	119.72	120.24
05/30/2023	120.02	121.04	118.72	118.8
05/31/2023	118.2	118.58	116.02	116.58
06/01/2023	117	118.8	116.7	118.08
06/02/2023	119.08	121.86	118.94	121.54
06/05/2023	121.72	122.54	121.34	122.54
06/06/2023	122.38	124.2	122.04	124.04
06/07/2023	123.9	124.66	122.32	124.34
06/08/2023	124.7	127.22	124.2	125.76
06/09/2023	126.02	126.74	125.56	126.28
06/12/2023	127.92	129.92	127.74	129.5
06/13/2023	130	131.36	129.66	130.84
06/14/2023	131.34	133.42	131.16	131.74
06/15/2023	131.1	131.38	128.9	130.08
06/16/2023	130.46	130.48	128.6	129.02
06/19/2023	128.3	129.22	127.34	127.98
06/20/2023	127.5	127.5	125.14	126.1
06/21/2023	126.58	127.92	124.62	125.02
06/22/2023	123.84	123.86	121.9	123
06/23/2023	123.04	123.2	121.48	122.36
06/26/2023	122.52	123.34	121.08	122.74
06/27/2023	123	123.28	119.04	120.7
06/28/2023	120.98	122.42	120.8	121.72
06/29/2023	122.72	123.94	122.22	122.42
06/30/2023	123.28	123.6	122.74	122.94
07/03/2023	123.94	124.82	123.48	123.78
07/04/2023	124	124.16	122.64	123.52
07/05/2023	122.9	123.66	122.08	123.62
07/06/2023	123.08	123.1	120.46	121.36
07/07/2023	121	122.4	120.06	122.36
07/10/2023	122.16	122.5	120.38	122.04
07/11/2023	122.52	123.06	120.26	122.74
07/12/2023	123.3	123.56	122.34	123.56
07/13/2023	123.4	124.88	122.54	123.9
07/14/2023	123.64	123.9	122	123.16
07/17/2023	122.44	122.82	121.52	122.06
07/18/2023	122.14	123.24	121.82	122.72
07/19/2023	123.02	123.9	122.2	123.76
07/20/2023	123.5	124.86	123.28	124.06
07/21/2023	123.9	125.1	123.36	124.92
07/24/2023	124.62	125.7	124.16	125.6
07/25/2023	126.08	126.24	125.28	125.28
07/26/2023	125.6	126.14	121.7	123.5
07/27/2023	121.5	121.58	118.1	120.96
07/28/2023	120	121.44	118.76	121.28
07/31/2023	121.26	121.84	120.56	120.56
08/01/2023	120.66	120.94	118.9	120
08/02/2023	118.8	119.92	118.4	119.06
08/03/2023	118.5	118.98	117.4	118.84
08/04/2023	119.44	119.76	117.94	118.58
08/07/2023	118.32	118.74	117.74	118.32
08/08/2023	117.92	117.92	115.22	116.42
08/09/2023	118.28	118.98	116.88	116.88
08/10/2023	117.84	118.68	117.28	117.68
08/11/2023	117.48	118.78	117	117
08/14/2023	116.78	117.5	115.66	116.9
08/15/2023	116.9	117.14	115.5	115.74
08/16/2023	115.5	115.96	115.1	115.1
08/17/2023	115	115.46	113.9	114.7
08/18/2023	113.98	114.86	113.1	114.46
08/21/2023	114.08	115.26	114.08	114.4
08/22/2023	115.12	115.48	114.42	114.42
08/23/2023	114.02	114.6	113.06	113.74
08/24/2023	114.26	114.44	112.06	112.18
08/25/2023	111.82	112.3	111.22	112.1
08/28/2023	112.82	113.2	112.14	112.92
08/29/2023	113.3	114	112.84	113.72
08/30/2023	114.16	114.36	113.26	113.42
08/31/2023	113.7	113.96	112.74	113.04
09/01/2023	110.48	110.6	107.7	108.32
09/04/2023	108.6	109.34	107.96	108.3
09/05/2023	107.56	108.48	106.44	108.48
09/06/2023	108	108.54	107.3	107.5
09/07/2023	107	108.1	105.64	105.76
09/08/2023	106.72	107.2	104.48	107.06
09/11/2023	107.74	108.44	107.38	108.06
09/12/2023	108.78	109.84	107.98	109
09/13/2023	108.66	113.16	108.64	109.06
09/14/2023	108.38	108.88	106.88	108.64
09/15/2023	109.34	110.5	108.68	109.8
09/18/2023	109.5	109.52	107.02	107.44
09/19/2023	109.2	111.1	108.88	109.74
09/20/2023	109.52	112.54	109.5	111.82
09/21/2023	111.3	112.16	110.98	111.62
09/22/2023	112.1	114.84	111.16	114.48
09/25/2023	113.9	114.06	112.2	113.26
09/26/2023	113.04	113.04	110.2	110.2
09/27/2023	109.62	110.96	107.1	108.88
09/28/2023	108.4	108.96	107.24	108.76
09/29/2023	108.96	110.08	108.32	108.94
10/02/2023	109.46	110.28	108.4	109
10/03/2023	108.3	108.52	106.94	107.1
10/04/2023	106.22	108	104.88	107.56
10/05/2023	107.12	107.8	106.24	106.5
10/06/2023	106.54	107.18	105.58	106.78
10/09/2023	105.9	106.18	105.18	105.72
10/10/2023	106.44	108.9	106.44	108.12
10/11/2023	107.86	110.74	107.3	109.28
10/12/2023	110	110.66	108.52	108.62
10/13/2023	108.7	109.5	105.78	107.68
10/16/2023	107.68	108.96	106.92	108.62
10/17/2023	107.92	108.52	107.08	108.52
10/18/2023	108.8	109.28	107.6	107.62
10/19/2023	106	106.62	104.82	105.3
10/20/2023	104.46	104.58	102.86	103.14
10/23/2023	102.76	103.24	99.75	102.24
10/24/2023	102.14	102.38	100.84	101.78
10/25/2023	102.12	102.3	99.82	100.8
10/26/2023	99.87	100.72	97.83	99.97
10/27/2023	100.06	101.06	99.25	99.29
10/30/2023	99.52	100.12	98.82	99.14
10/31/2023	99.4	100.22	98.87	99.83
11/01/2023	100.56	100.9	99.14	99.79
11/02/2023	101	103.38	100.48	102.98
11/03/2023	103.98	106.44	103.9	105.04
11/06/2023	105.5	106.1	104.6	105.06
11/07/2023	104.32	105.22	103.82	104.2
11/08/2023	103.7	105.2	103.08	104.4
11/09/2023	104.5	105.54	104	104.88
11/10/2023	103.96	104.14	102.88	103.66
11/13/2023	104.02	105.14	103.96	105.06
11/14/2023	105.58	108.64	105.36	107.84
11/15/2023	108.48	110.44	107.9	109.9
11/16/2023	109.66	110.64	107.96	108.26
11/17/2023	108.3	109.86	107.88	108.84
11/20/2023	109.6	109.92	108.06	108.84
11/21/2023	108.74	108.88	106.68	106.86
11/22/2023	107.08	107.62	106.38	106.8
11/23/2023	107	107.62	106.4	106.58
11/24/2023	106.06	107.14	105.4	107
11/27/2023	107	107.34	105.28	106.12
11/28/2023	105.5	105.66	104.36	105.08
11/29/2023	104.26	107.3	104.26	106.88
11/30/2023	107.38	107.42	105.34	106.42
12/01/2023	107.2	107.2	105.8	107.02
12/04/2023	106.92	108.16	106.68	107.8
12/05/2023	107.36	108.56	107.04	108.56
12/06/2023	110.42	114.58	109.84	114.38
12/07/2023	113.74	113.92	112.52	113.54
12/08/2023	113	115.32	112.7	114.86
12/11/2023	115.02	116.06	114.4	115.66
12/12/2023	116.4	116.68	115.04	115.04
12/13/2023	115.36	115.94	114.28	114.28
12/14/2023	116.5	117.2	114.48	115.74
12/15/2023	116.42	118.22	115.5	115.96
12/18/2023	115.1	115.4	113.76	114.8
12/19/2023	114.22	115.62	113.84	114.16
12/20/2023	114.3	115.32	113.46	113.72
12/21/2023	112.2	112.46	111.34	112.46
12/22/2023	112.26	113.32	112.2	112.56
12/27/2023	112.36	112.84	111.74	112.8
12/28/2023	112.62	112.98	111.74	112.16
12/29/2023	112.06	112.24	111.56	111.8

Menu

Create your free account now!

VOW3.DE: Volkswagen AG Historical Data

2023 Historical Chart

Average

Low

High