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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 104.8039
CLOSE 104.7741

Low

LOW 78.86

High

HIGH 128.6
DATEOPENHIGHLOWCLOSE
01/02/2024112.32114.56111.78112.88
01/03/2024112.86113.66110.26110.86
01/04/2024111.42113.12111.02112.32
01/05/2024111.96113.96111.38113.26
01/08/2024112.5114112.12114
01/09/2024114.2114.2112.4113.34
01/10/2024113.3114.62113.22113.38
01/11/2024113.98115.72113.04113.24
01/12/2024113.3113.52111.4111.98
01/15/2024112.18112.4110.6111.48
01/16/2024111.16111.54110.32111.28
01/17/2024109.94110.02107.9108.68
01/18/2024108.62109.38107.84108.12
01/19/2024108.06108.78106.44106.88
01/22/2024107.5108.54107.24107.94
01/23/2024108.3115.12108.3113.78
01/24/2024115.68117.62114.86116
01/25/2024115.64115.82113.54114.84
01/26/2024114.9115.72113.64115.34
01/29/2024115115.96114.22115.96
01/30/2024116.38117.42114.76116.64
01/31/2024116.74120.68116.32119.84
02/01/2024119.66120.36117.96118.18
02/02/2024119.16120.98119.08119.8
02/05/2024120.14120.26118.48119.08
02/06/2024119.68119.84116.56118.04
02/07/2024118.18119.88117.72117.72
02/08/2024118.08119.02117.52118.74
02/09/2024119.32120.04118.44118.58
02/12/2024118.5120.3118.24119.76
02/13/2024119.78120.78118.12118.62
02/14/2024118118.82117.1117.78
02/15/2024118.5119.72118.14119.18
02/16/2024119.8120.82119.54119.66
02/19/2024119.72120.1119.24119.98
02/20/2024120120.38117.46118.08
02/21/2024118.16120.36118.02119.58
02/22/2024120.5123.52119.82122.4
02/23/2024122.3124.02122.3124
02/26/2024123.76123.9122.36123.02
02/27/2024122.88124.46122.36124.08
02/28/2024123.86125.88123.6125.88
02/29/2024125.94126.5124.84125.34
03/01/2024126128.18116.38119.16
03/04/2024119.72121.26119.5120.68
03/05/2024120.12120.22117.96119.16
03/06/2024119.16119.74116.42116.78
03/07/2024116.3116.8114.72116.54
03/08/2024116.24117.32115.14116.5
03/11/2024116.14117.44115.82117.22
03/12/2024117.22121.46115.66120.88
03/13/2024121.6121.62113.76113.76
03/14/2024114.22114.78112.28112.94
03/15/2024113.34114.98113.3113.78
03/18/2024114.6115.78114.3115.42
03/19/2024115.94117.54115.34117.28
03/20/2024117117.54116.14117.54
03/21/2024118.7119.36116.94117.78
03/22/2024117.22118.08116.76118.08
03/25/2024118.02119.46118.02119.38
03/26/2024119.44121.92119.16121.26
03/27/2024120.96122.04120.1121.76
03/28/2024121.8123.3121.8122.84
04/02/2024122.2123.9121.8122.7
04/03/2024123125.95122.7125.45
04/04/2024125.3128.6124.8128.5
04/05/2024126.45127.85125.6126.4
04/08/2024127127.95126.1126.1
04/09/2024125.6126.1124.3124.75
04/10/2024126.05126.75123.3124
04/11/2024124125.05122.3123
04/12/2024123.9125.8123.05123.7
04/15/2024123.8125.6123.3123.3
04/16/2024122.2122.65120.05120.65
04/17/2024120121.6119.6121.05
04/18/2024121.85123.2120.95121.95
04/19/2024120.5121.55119.8121.2
04/22/2024121.75121.9119.7121.3
04/23/2024121.85122.05120.15121.35
04/24/2024121.4121.6119.75120.1
04/25/2024120.1120.15117.5118.8
04/26/2024119.4120.7119.25120.1
04/29/2024120.5121.35120.2120.75
04/30/2024119.1119.4114.2115.15
05/02/2024115.55115.85113.9114.35
05/03/2024115.35117.2114.85115.5
05/06/2024116.25118116.2116.95
05/07/2024117.35118.45117.3118.05
05/08/2024118118.1116.55117.2
05/09/2024117.2118.05117.2117.4
05/10/2024117.6117.9116.65116.95
05/13/2024117.4119.45117.2118.75
05/14/2024119.2122.7119.1121.85
05/15/2024122.25122.75120.55121.2
05/16/2024120.55121.1119.65120.35
05/17/2024120.35121.1119.85120.4
05/20/2024119.5120.45118.9119.2
05/21/2024118.7119.6118.3119.15
05/22/2024118.1118.8116.8118.4
05/23/2024118.85119.85117.7118
05/24/2024117.4118.95117.25118.45
05/27/2024119.5121.15119.05120.4
05/28/2024121.1123.95120.5123.3
05/29/2024122.55123.6120.4120.8
05/30/2024112.5115.85112.2114.5
05/31/2024114.5115113.5115
06/03/2024115.6116.35114.3114.95
06/04/2024114.75114.9112.85114.1
06/05/2024114.6115.2113.7114.1
06/06/2024114.1114.6113.1113.45
06/07/2024113.15113.4111.65112.6
06/10/2024112.05112.35110.55112.35
06/11/2024112.35112.35110.55111.2
06/12/2024110.7110.9108.35109.55
06/13/2024108.75108.8105.05105.75
06/14/2024105.65106.25104.05104.5
06/17/2024105.05105.55103.8105.15
06/18/2024106106.05104.95105.4
06/19/2024105105.45104.2105
06/20/2024105.3106.2104.9105.85
06/21/2024105.9106104.6104.7
06/24/2024105.2108.2105.2106.2
06/25/2024106.25107.25106.05106.55
06/26/2024105.6106.2103.35104.8
06/27/2024104.75105.3103.95103.95
06/28/2024105.1106.25104.6105.4
07/01/2024106.8107.6106.05106.05
07/02/2024105.85106.1104.4105.75
07/03/2024106107.15105.8106.5
07/04/2024107108.25106.85107.6
07/05/2024107.7108.45106.55106.85
07/08/2024107107.3106.2106.8
07/09/2024106.25107.25105.95106.6
07/10/2024106.9108.5104.2106.25
07/11/2024106.75107.8106.2107.15
07/12/2024107.55108.9107.4108.55
07/15/2024108.3108.4107.65108.2
07/16/2024107.6107.8106.35106.95
07/17/2024106.55106.85105.5106.45
07/18/2024107.2108.45107107.6
07/19/2024106.55106.8105.25105.6
07/22/2024105.7107.1105.65106.65
07/23/2024105.65106.45104.25105.65
07/24/2024104.4105.8104.35105.35
07/25/2024103.5104.65102.15104.65
07/26/2024103.2106.1102.9104.8
07/29/2024105.35105.85104.25104.3
07/30/2024104.5105.05103.75104.05
07/31/2024103.5104.35102.25103.2
08/01/2024101.15102.2597.1699.18
08/02/202499.0899.1296.4496.86
08/05/202495.1295.1692.293.9
08/06/202494.6894.9292.5293.08
08/07/202494.0496.1893.3494.3
08/08/20249494.393.3294.26
08/09/202494.595.1293.9493.94
08/12/202494.2294.3693.0693.5
08/13/202493.994.0292.4492.94
08/14/202493.2693.8492.6292.62
08/15/202493.195.392.794.68
08/16/202495.395.7294.995.26
08/19/202495.797.295.796.3
08/20/202496.7296.995.3696.06
08/21/202495.997.2895.896.48
08/22/202496.596.89696.52
08/23/202496.7297.596.6497
08/26/202497.0297.3496.696.78
08/27/202496.7897.8296.5696.82
08/28/202496.5297.4896.0496.3
08/29/20249696.9295.896.14
08/30/20249696.7295.996.18
09/02/202496.4498.795.197.38
09/03/202498.1498.6895.8696.22
09/04/202494.9495.9294.3295.02
09/05/202494.4496.5894.2694.82
09/06/202494.949591.3892
09/09/202492.2892.7491.0491.76
09/10/202491.1491.2287.7288.66
09/11/202488.39088.1689.2
09/12/202489.990.6689.1889.96
09/13/202490.3493.0890.3492.38
09/16/202492.0492.190.7491.08
09/17/202491.4893.391.3892.32
09/18/202492.4493.1892.292.62
09/19/202494.295.5493.7893.84
09/20/202491.3891.8490.5690.82
09/23/202490.992.7690.3292.76
09/24/202494.695.3694.194.26
09/25/202494.2694.992.893.12
09/26/202494.1695.729495.02
09/27/202495.1298.1295.1297.12
09/30/20249797.3494.195.16
10/01/202495.1695.5892.893.3
10/02/202492.6494.1492.392.84
10/03/202492.0692.3690.9291.38
10/04/202491.5294.591.4693.98
10/07/202494.2294.4893.4693.82
10/08/202492.693.291.892.48
10/09/202492.3693.791.9893.44
10/10/202493.1893.9292.8493.12
10/11/202492.893.191.6892.64
10/14/202492.7293.1891.6892.16
10/15/202492.292.691.0891.78
10/16/202491.1291.890.5491.24
10/17/202491.1691.6290.5290.66
10/18/202490.6292.990.6291.92
10/21/202491.692.4291.0291.04
10/22/20249191.6690.6891.32
10/23/202491.693.3490.9690.96
10/24/202491.1295.890.9692.9
10/25/202492.5293.1291.6692.28
10/28/202493.4293.7290.5891.86
10/29/20249191.8888.3288.92
10/30/202488.4291.387.589.88
10/31/202488.8689.6487.8888.94
11/01/202488.2289.188.0888.5
11/04/202488.2889.7688.2688.26
11/05/202488.588.9887.1488.08
11/06/202485.8286.382.3684.32
11/07/202484.4687.5484.4685.78
11/08/202485.7885.7883.4284.14
11/11/202484.7885.1882.9484.54
11/12/202483.3684.9483.2683.92
11/13/202483.2683.8280.5881.86
11/14/202481.7883.581.4683.32
11/15/202482.4484.6282.4483.98
11/18/20248484.9283.1283.94
11/19/202483.8284.4481.8282.98
11/20/202483.0883.3881.6881.76
11/21/202481.7281.9280.5881.24
11/22/202481.2282.179.8681.8
11/25/202482.4883.3481.4882.4
11/26/202480.8480.9679.8280.44
11/27/202480.1480.5479.8680.32
11/28/202480.5281.5480.2880.62
11/29/202480.380.7278.8680.72
12/02/202479.8681.7879.2280.66
12/03/202480.4680.9880.1280.36
12/04/202480.3282.6480.381.38
12/05/202481.382.2680.9482.18
12/06/202482.183.9481.983.14
12/09/20248484.8483.5884.34
12/10/202484.386.1284.0685.96
12/11/202485.9486.685.486.1
12/12/202486.0686.9286.0286.84
12/13/20248789.2886.9288.02
12/16/202487.587.9885.1886.24
12/17/202485.5486.8285.5486.66
12/18/202487.2287.9486.8487.64
12/19/202486.6289.0286.5887.32
12/20/202486.6489.686.1688.8
12/23/202490.2290.2685.7487.04
12/27/202486.6688.8286.5888.66
12/30/202488.1489.4687.989.04