VOW3.DE Historical Prices | VOLKSWAGEN VZ Stock

BSE

0.25% NSE

0.32%

Volkswagen AG (VOW3.DE)

-XETRA

172.50 0.90(0.52%) 22 May 9:05PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May, 2013	171.80	173.90	170.55	172.50	977,600	172.50
21 May, 2013	172.90	173.50	169.75	171.60	1,034,900	171.60
20 May, 2013	169.00	174.90	168.65	173.85	1,483,100	173.85
17 May, 2013	162.45	168.95	161.90	168.40	2,136,000	168.40
16 May, 2013	162.70	163.15	161.35	162.35	582,700	162.35
15 May, 2013	161.00	163.50	160.50	162.70	1,062,100	162.70
14 May, 2013	157.30	160.90	155.15	160.25	1,003,000	160.25
13 May, 2013	157.50	157.80	154.60	156.95	633,100	156.95
10 May, 2013	159.20	161.00	157.45	157.65	1,005,700	157.65
9 May, 2013	158.40	159.45	157.10	159.05	488,300	159.05
8 May, 2013	158.20	159.80	158.05	158.35	764,500	158.35
7 May, 2013	156.90	158.75	156.05	158.00	856,700	158.00
6 May, 2013	157.90	158.20	156.50	157.00	568,400	157.00
3 May, 2013	153.90	158.95	152.25	158.00	1,672,600	158.00
2 May, 2013	153.50	153.80	150.75	152.50	1,260,700	152.50
30 Apr, 2013	153.70	155.25	153.15	153.90	1,326,800	153.90
29 Apr, 2013	147.70	153.65	147.25	152.00	1,409,900	152.00
26 Apr, 2013	149.35	150.65	147.15	148.10	1,224,100	148.10
26-Apr-2013	2.62105 Dividend
25 Apr, 2013	151.55	153.85	150.35	152.60	1,133,000	149.98
24 Apr, 2013	147.00	153.55	146.40	150.70	2,148,900	148.11
23 Apr, 2013	142.20	147.00	140.05	146.90	1,499,100	144.38
22 Apr, 2013	142.40	143.45	140.95	142.10	1,159,100	139.66
19 Apr, 2013	139.35	141.55	138.55	141.00	1,809,300	138.58
18 Apr, 2013	142.10	142.40	136.60	138.50	2,294,600	136.12
17 Apr, 2013	146.55	146.90	140.65	141.45	1,844,700	139.02
16 Apr, 2013	143.95	146.80	143.55	145.70	1,279,200	143.20
15 Apr, 2013	147.95	147.95	143.55	144.85	1,215,800	142.36
12 Apr, 2013	151.90	152.50	146.20	147.80	2,008,800	145.26
11 Apr, 2013	153.00	153.20	151.35	152.85	902,600	150.22
10 Apr, 2013	151.05	154.50	151.05	152.70	1,150,500	150.08
9 Apr, 2013	156.95	157.65	150.40	152.00	1,694,800	149.39
8 Apr, 2013	155.60	156.90	153.90	156.10	700,100	153.42
5 Apr, 2013	156.70	156.90	153.20	154.45	1,045,400	151.80
4 Apr, 2013	155.95	158.50	154.45	156.10	905,000	153.42
3 Apr, 2013	157.95	158.30	155.95	156.15	1,058,700	153.47
2 Apr, 2013	155.40	158.45	154.85	157.60	927,800	154.89
1 Apr, 2013	155.00	155.00	155.00	155.00	0	152.34
29 Mar, 2013	155.00	155.00	155.00	155.00	0	152.34
28 Mar, 2013	155.50	157.30	154.55	155.00	1,036,000	152.34
27 Mar, 2013	157.60	157.60	153.40	155.60	1,018,700	152.93
26 Mar, 2013	155.50	157.70	155.35	156.60	713,400	153.91
25 Mar, 2013	158.75	159.15	154.65	155.20	946,300	152.53
22 Mar, 2013	155.20	158.25	154.40	156.55	1,085,200	153.86
21 Mar, 2013	157.05	157.50	152.65	155.25	1,488,200	152.58
20 Mar, 2013	160.40	160.45	156.50	157.75	936,500	155.04
19 Mar, 2013	159.25	160.40	157.10	158.55	1,457,800	155.83
18 Mar, 2013	158.00	160.05	157.10	159.25	1,317,000	156.51
15 Mar, 2013	159.40	160.75	157.35	160.30	4,411,300	157.55
14 Mar, 2013	167.70	169.20	160.10	164.65	2,624,900	161.82
13 Mar, 2013	165.30	166.80	164.30	166.50	731,700	163.64
12 Mar, 2013	168.65	168.90	165.35	165.95	855,900	163.10
11 Mar, 2013	168.95	169.75	167.10	168.85	632,100	165.95
8 Mar, 2013	171.00	171.35	169.25	169.80	805,600	166.88
7 Mar, 2013	168.60	171.45	168.50	169.95	820,100	167.03
6 Mar, 2013	168.05	170.10	167.80	168.45	1,034,900	165.56
5 Mar, 2013	164.55	167.50	164.55	166.45	979,200	163.59
4 Mar, 2013	163.50	164.05	161.25	162.55	700,900	159.76
1 Mar, 2013	167.85	167.90	161.15	164.10	1,379,000	161.28
28 Feb, 2013	168.15	169.50	166.75	167.25	893,000	164.38
27 Feb, 2013	165.05	167.45	162.40	166.95	1,171,600	164.08
26 Feb, 2013	162.95	166.15	161.70	163.50	1,315,700	160.69
25 Feb, 2013	165.80	170.40	165.05	166.20	2,382,100	163.35
22 Feb, 2013	176.95	177.25	163.55	163.80	3,589,000	160.99
21 Feb, 2013	179.30	179.45	175.50	176.05	806,000	173.03
20 Feb, 2013	180.70	182.05	180.10	180.70	540,000	177.60
19 Feb, 2013	176.00	181.40	175.45	181.00	846,300	177.89
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in EUR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On VOW3.DE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Volkswagen AG (VOW3.DE)