U.S. markets open in 1 hour 24 minutes

Volkswagen AG (VOW.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
258.40-10.20 (-3.80%)
A partir del 1:50p.m. CEST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EUR
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 de sep. de 2021265.00269.00258.00258.40258.4053,187
17 de sep. de 2021280.00281.40268.60268.60268.60127,775
16 de sep. de 2021281.00281.60276.40278.20278.2032,404
15 de sep. de 2021279.80284.00278.00281.00281.0051,615
14 de sep. de 2021283.20284.00278.80281.20281.2041,404
13 de sep. de 2021281.20285.40280.60283.80283.8028,725
10 de sep. de 2021279.40282.40278.80280.40280.4043,182
09 de sep. de 2021276.00283.00275.20278.80278.8055,376
08 de sep. de 2021281.40283.00276.80278.60278.6064,720
07 de sep. de 2021288.20288.80285.80287.40287.4018,821
06 de sep. de 2021289.20292.60287.40288.40288.4026,548
03 de sep. de 2021295.20295.60287.40288.80288.8042,926
02 de sep. de 2021290.20295.40288.20295.20295.2058,596
01 de sep. de 2021284.80287.00280.80287.00287.0040,398
31 de ago. de 2021285.80287.20281.20283.20283.2069,846
30 de ago. de 2021281.00287.00281.00284.20284.2032,172
27 de ago. de 2021281.60283.40280.80282.00282.0014,827
26 de ago. de 2021283.00284.40280.80282.40282.4021,131
25 de ago. de 2021282.60282.60282.60282.60282.60-
24 de ago. de 2021280.40284.40279.60282.60282.6035,475
23 de ago. de 2021283.00283.20278.00278.60278.6040,443
20 de ago. de 2021280.00281.40277.80279.80279.8058,546
19 de ago. de 2021288.00291.20281.00281.20281.2059,093
18 de ago. de 2021291.00294.20287.00293.00293.0045,785
17 de ago. de 2021299.40299.80289.60291.00291.0050,547
16 de ago. de 2021305.80306.00297.80299.40299.4035,717
13 de ago. de 2021311.80312.80307.20309.20309.2048,556
12 de ago. de 2021300.00313.00298.60313.00313.00100,823
11 de ago. de 2021297.80299.40294.60299.40299.4048,736
10 de ago. de 2021293.00298.00292.00297.60297.6049,705
09 de ago. de 2021296.20297.20291.60295.80295.8040,375
06 de ago. de 2021290.00301.80289.00298.00298.0066,943
05 de ago. de 2021288.00289.80282.20289.80289.8037,167
04 de ago. de 2021289.00294.40287.80290.20290.2054,911
03 de ago. de 2021284.00287.00280.20286.20286.2043,031
02 de ago. de 2021285.00287.40282.20283.00283.0029,824
30 de jul. de 2021282.40283.40277.60280.00280.0046,167
29 de jul. de 2021281.40286.20273.00283.00283.0051,059
28 de jul. de 2021279.60280.40274.60278.20278.2042,892
27 de jul. de 2021278.20282.40274.20278.60278.6053,309
26 de jul. de 2021277.20277.80272.40277.40277.4033,499
23 de jul. de 2021277.80283.20276.20279.20279.2050,729
23 de jul. de 20214.8 Dividendo
22 de jul. de 2021288.00288.20279.40279.60274.8035,045
21 de jul. de 2021276.40287.60274.00285.00280.1153,294
20 de jul. de 2021272.80276.20269.40273.20268.5143,872
19 de jul. de 2021276.60277.40267.00270.60265.9562,305
16 de jul. de 2021285.60288.20279.60280.00275.1953,361
15 de jul. de 2021289.00289.00282.20283.80278.9359,229
14 de jul. de 2021286.00291.20284.20288.80283.8453,131
13 de jul. de 2021290.00291.60285.00285.60280.7077,166
12 de jul. de 2021282.20289.80280.00288.80283.8467,532
09 de jul. de 2021268.80282.20267.60281.20276.3784,105
08 de jul. de 2021276.60276.60261.60265.40260.84131,428
07 de jul. de 2021276.80280.40272.60276.00271.2679,428
06 de jul. de 2021281.40281.60271.20272.40267.7262,380
05 de jul. de 2021280.80282.00276.80280.20275.3938,535
02 de jul. de 2021282.00282.00279.00280.20275.3932,194
01 de jul. de 2021278.00281.80276.60279.00274.2148,761
30 de jun. de 2021281.80282.80271.00276.80272.0588,116
29 de jun. de 2021276.40286.20275.60283.40278.5362,746
28 de jun. de 2021283.40284.20275.40276.00271.2682,515
25 de jun. de 2021284.60285.60282.00282.00277.1657,316
24 de jun. de 2021286.40288.20284.00284.80279.9166,447
23 de jun. de 2021287.60289.60283.60284.00279.1242,520
22 de jun. de 2021294.80294.80286.80287.60282.6655,944
21 de jun. de 2021285.60294.20283.60293.80288.7662,840
18 de jun. de 2021293.60293.60284.80285.00280.1198,396
17 de jun. de 2021287.40296.60286.80293.40288.3643,357
16 de jun. de 2021295.40297.00284.40289.60284.6382,431
15 de jun. de 2021298.40298.40294.20295.40290.3343,197
14 de jun. de 2021299.40301.00295.60296.80291.7052,079
11 de jun. de 2021295.40299.40293.20298.00292.8845,855
10 de jun. de 2021300.60302.20293.80294.00288.9578,896
09 de jun. de 2021301.20306.40295.40301.40296.2364,934
08 de jun. de 2021312.60313.80300.80301.60296.42112,599
07 de jun. de 2021308.00314.00306.20313.60308.2274,185
04 de jun. de 2021310.00312.00308.20309.00303.7042,158
03 de jun. de 2021311.00311.00306.00309.60304.2865,411
02 de jun. de 2021303.40312.00299.60310.20304.8791,185
01 de jun. de 2021296.00300.60293.20299.00293.87101,264
31 de may. de 2021299.40299.40290.60291.60286.5968,294
28 de may. de 2021288.20300.20287.00300.00294.85169,332
27 de may. de 2021280.20286.00276.00286.00281.09195,964
26 de may. de 2021278.20281.60275.00280.40275.5954,119
25 de may. de 2021275.40281.20274.60276.60271.8593,542
21 de may. de 2021272.00274.40270.80272.60267.9250,295
20 de may. de 2021270.40271.40265.60270.80266.1563,978
19 de may. de 2021265.80268.40261.20266.20261.6372,222
18 de may. de 2021272.80276.60265.60267.40262.8182,084
17 de may. de 2021268.00270.40264.40268.80264.1964,604
14 de may. de 2021259.20267.80258.40265.20260.6569,658
13 de may. de 2021255.00261.40247.60258.00253.5779,902
12 de may. de 2021258.00259.40254.60257.00252.5959,528
11 de may. de 2021263.00265.80256.40258.00253.5781,894
10 de may. de 2021264.40266.80262.20265.80261.2457,203
07 de may. de 2021265.40265.80258.20261.40256.9190,219
06 de may. de 2021269.80273.20258.20261.80257.31147,007
05 de may. de 2021259.00264.40257.40264.00259.4782,945
04 de may. de 2021265.00268.80255.80256.60252.1991,323
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...