Correo

VOW.DE - Volkswagen AG

XETRA - XETRA Precio retrasado. Divisa en EUR.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 jun 2023	152.60	155.35	152.30	155.20	155.20	48,170
07 jun 2023	151.10	152.45	149.65	152.05	152.05	26,815
06 jun 2023	148.95	151.35	148.45	151.30	151.30	21,248
05 jun 2023	149.65	151.00	148.20	150.40	150.40	23,457
02 jun 2023	143.80	150.15	143.35	150.15	150.15	45,765
01 jun 2023	-	-	-	-	-	-
31 may 2023	145.05	146.15	138.70	140.40	140.40	111,608
30 may 2023	147.70	148.35	146.10	146.35	146.35	25,086
29 may 2023	147.85	149.25	146.90	147.25	147.25	13,008
26 may 2023	146.35	147.50	145.85	147.15	147.15	21,902
25 may 2023	148.35	148.45	145.90	145.95	145.95	20,073
24 may 2023	151.40	152.00	147.15	147.85	147.85	28,431
23 may 2023	-	-	-	-	-	-
22 may 2023	149.30	151.65	148.80	151.65	151.65	33,268
19 may 2023	149.90	151.20	149.05	149.10	149.10	31,316
18 may 2023	146.60	149.90	146.60	149.75	149.75	42,363
17 may 2023	144.05	146.55	143.45	145.20	145.20	49,303
16 may 2023	146.00	146.20	143.70	144.95	144.95	46,550
15 may 2023	148.85	149.35	146.00	146.70	146.70	42,215
15 may 2023	8.7 Dividendo
12 may 2023	150.45	150.45	147.20	147.75	139.05	43,037
11 may 2023	148.00	151.40	146.55	149.75	140.93	62,181
11 may 2023	8.7 Dividendo
10 may 2023	154.00	156.25	153.55	154.20	136.93	26,125
09 may 2023	155.50	156.25	153.05	153.45	136.27	51,220
08 may 2023	153.00	155.80	152.45	155.60	138.18	32,701
05 may 2023	151.40	154.20	150.50	153.00	135.87	33,160
04 may 2023	151.85	152.00	149.30	151.25	134.31	33,778
03 may 2023	150.00	152.05	148.60	151.10	134.18	35,202
02 may 2023	151.90	154.35	150.55	150.85	133.96	41,727
28 abr 2023	149.50	151.95	147.25	151.95	134.93	40,504
27 abr 2023	148.25	150.50	148.00	148.55	131.92	27,485
26 abr 2023	148.70	149.40	147.65	148.15	131.56	33,108
25 abr 2023	150.50	150.70	148.25	148.50	131.87	27,125
24 abr 2023	150.90	152.25	150.40	151.30	134.36	29,606
21 abr 2023	151.80	152.10	148.85	150.65	133.78	36,520
20 abr 2023	153.90	153.90	150.20	150.30	133.47	53,999
19 abr 2023	154.00	154.90	151.85	154.05	136.80	33,533
18 abr 2023	156.10	156.65	154.20	154.25	136.98	30,314
17 abr 2023	157.45	159.15	155.75	155.95	138.49	30,205
14 abr 2023	155.15	157.75	155.15	156.95	139.37	33,956
13 abr 2023	154.05	155.55	153.10	154.25	136.98	24,726
12 abr 2023	154.80	156.95	154.05	154.05	136.80	28,479
11 abr 2023	-	-	-	-	-	-
06 abr 2023	153.45	154.45	151.95	152.75	135.64	27,203
05 abr 2023	155.50	157.55	154.20	154.45	137.15	29,915
04 abr 2023	159.40	160.30	156.00	156.00	138.53	32,876
03 abr 2023	159.35	159.35	156.95	158.95	141.15	41,309
31 mar 2023	158.95	159.50	156.80	158.00	140.31	34,079
30 mar 2023	154.60	158.60	153.80	158.25	140.53	47,452
29 mar 2023	152.85	153.85	151.40	153.50	136.31	32,085
28 mar 2023	154.50	154.50	151.20	151.95	134.93	27,234
27 mar 2023	151.00	152.90	150.15	151.50	134.53	34,016
24 mar 2023	152.00	152.70	147.80	149.50	132.76	71,896
23 mar 2023	155.90	158.35	154.50	154.80	137.47	49,724
22 mar 2023	157.30	159.60	155.65	156.75	139.20	30,063
21 mar 2023	154.90	157.95	154.10	156.70	139.15	39,933
20 mar 2023	152.65	154.40	149.65	153.15	136.00	53,259
17 mar 2023	159.35	159.80	152.70	152.85	135.73	114,561
16 mar 2023	165.55	165.55	157.00	159.15	141.33	70,707
15 mar 2023	167.95	170.75	160.30	162.00	143.86	72,200
14 mar 2023	169.90	170.40	166.10	168.35	149.50	61,415
13 mar 2023	174.70	174.70	167.50	170.75	151.63	50,341
10 mar 2023	174.20	175.15	172.25	174.75	155.18	47,549
09 mar 2023	179.55	180.35	176.75	178.45	158.47	39,303
08 mar 2023	179.00	181.40	178.60	179.30	159.22	30,245
07 mar 2023	179.55	182.90	178.65	179.35	159.27	42,466
06 mar 2023	180.90	184.50	176.30	179.80	159.67	45,524
03 mar 2023	164.50	182.70	163.60	181.65	161.31	135,169
02 mar 2023	165.50	166.45	164.55	165.60	147.06	23,465
01 mar 2023	169.00	169.95	166.15	166.85	148.17	26,654
28 feb 2023	164.00	170.80	161.20	168.80	149.90	67,957
27 feb 2023	163.40	166.35	163.40	165.00	146.52	22,318
24 feb 2023	169.40	169.45	162.65	162.65	144.44	28,241
23 feb 2023	166.70	169.30	166.50	168.35	149.50	33,346
22 feb 2023	164.65	167.30	162.75	166.20	147.59	28,029
21 feb 2023	167.10	167.60	164.50	165.45	146.92	26,485
20 feb 2023	169.10	169.25	167.35	167.80	149.01	18,854
17 feb 2023	167.35	168.20	166.50	166.80	148.12	18,965
16 feb 2023	168.00	170.20	167.40	168.40	149.54	26,057
15 feb 2023	168.35	169.50	166.50	166.90	148.21	32,062
14 feb 2023	164.00	168.30	163.75	167.95	149.14	43,342
13 feb 2023	164.55	165.40	163.55	163.60	145.28	16,032
10 feb 2023	165.25	166.35	163.40	163.90	145.55	24,776
09 feb 2023	164.90	167.35	164.70	165.65	147.10	29,548
08 feb 2023	164.50	165.75	161.35	164.15	145.77	32,365
07 feb 2023	165.60	167.40	164.70	166.30	147.68	22,144
06 feb 2023	168.00	168.60	164.05	164.90	146.43	24,936
03 feb 2023	168.00	169.10	166.30	168.15	149.32	25,525
02 feb 2023	163.60	169.25	163.45	168.65	149.76	35,908
01 feb 2023	160.95	162.95	160.10	162.30	144.13	32,551
31 ene 2023	158.35	160.80	158.25	160.55	142.57	21,954
30 ene 2023	160.55	161.80	158.45	159.45	141.59	29,002
27 ene 2023	160.15	160.15	160.15	160.15	142.22	-
26 ene 2023	158.20	161.15	158.10	160.15	142.22	18,239
25 ene 2023	158.85	160.80	157.75	158.20	140.48	18,842
24 ene 2023	161.45	161.45	158.05	159.00	141.19	24,405
23 ene 2023	160.80	161.25	159.15	160.55	142.57	24,192
20 ene 2023	158.10	159.10	156.10	158.40	140.66	27,456
19 ene 2023	159.10	160.60	157.15	157.15	139.55	29,272
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...