VOW.DE - Volkswagen AG

XETRA - XETRA Precio retrasado. Divisa en EUR.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 jun 2023152.60155.35152.30155.20155.2048,170
07 jun 2023151.10152.45149.65152.05152.0526,815
06 jun 2023148.95151.35148.45151.30151.3021,248
05 jun 2023149.65151.00148.20150.40150.4023,457
02 jun 2023143.80150.15143.35150.15150.1545,765
01 jun 2023------
31 may 2023145.05146.15138.70140.40140.40111,608
30 may 2023147.70148.35146.10146.35146.3525,086
29 may 2023147.85149.25146.90147.25147.2513,008
26 may 2023146.35147.50145.85147.15147.1521,902
25 may 2023148.35148.45145.90145.95145.9520,073
24 may 2023151.40152.00147.15147.85147.8528,431
23 may 2023------
22 may 2023149.30151.65148.80151.65151.6533,268
19 may 2023149.90151.20149.05149.10149.1031,316
18 may 2023146.60149.90146.60149.75149.7542,363
17 may 2023144.05146.55143.45145.20145.2049,303
16 may 2023146.00146.20143.70144.95144.9546,550
15 may 2023148.85149.35146.00146.70146.7042,215
15 may 20238.7 Dividendo
12 may 2023150.45150.45147.20147.75139.0543,037
11 may 2023148.00151.40146.55149.75140.9362,181
11 may 20238.7 Dividendo
10 may 2023154.00156.25153.55154.20136.9326,125
09 may 2023155.50156.25153.05153.45136.2751,220
08 may 2023153.00155.80152.45155.60138.1832,701
05 may 2023151.40154.20150.50153.00135.8733,160
04 may 2023151.85152.00149.30151.25134.3133,778
03 may 2023150.00152.05148.60151.10134.1835,202
02 may 2023151.90154.35150.55150.85133.9641,727
28 abr 2023149.50151.95147.25151.95134.9340,504
27 abr 2023148.25150.50148.00148.55131.9227,485
26 abr 2023148.70149.40147.65148.15131.5633,108
25 abr 2023150.50150.70148.25148.50131.8727,125
24 abr 2023150.90152.25150.40151.30134.3629,606
21 abr 2023151.80152.10148.85150.65133.7836,520
20 abr 2023153.90153.90150.20150.30133.4753,999
19 abr 2023154.00154.90151.85154.05136.8033,533
18 abr 2023156.10156.65154.20154.25136.9830,314
17 abr 2023157.45159.15155.75155.95138.4930,205
14 abr 2023155.15157.75155.15156.95139.3733,956
13 abr 2023154.05155.55153.10154.25136.9824,726
12 abr 2023154.80156.95154.05154.05136.8028,479
11 abr 2023------
06 abr 2023153.45154.45151.95152.75135.6427,203
05 abr 2023155.50157.55154.20154.45137.1529,915
04 abr 2023159.40160.30156.00156.00138.5332,876
03 abr 2023159.35159.35156.95158.95141.1541,309
31 mar 2023158.95159.50156.80158.00140.3134,079
30 mar 2023154.60158.60153.80158.25140.5347,452
29 mar 2023152.85153.85151.40153.50136.3132,085
28 mar 2023154.50154.50151.20151.95134.9327,234
27 mar 2023151.00152.90150.15151.50134.5334,016
24 mar 2023152.00152.70147.80149.50132.7671,896
23 mar 2023155.90158.35154.50154.80137.4749,724
22 mar 2023157.30159.60155.65156.75139.2030,063
21 mar 2023154.90157.95154.10156.70139.1539,933
20 mar 2023152.65154.40149.65153.15136.0053,259
17 mar 2023159.35159.80152.70152.85135.73114,561
16 mar 2023165.55165.55157.00159.15141.3370,707
15 mar 2023167.95170.75160.30162.00143.8672,200
14 mar 2023169.90170.40166.10168.35149.5061,415
13 mar 2023174.70174.70167.50170.75151.6350,341
10 mar 2023174.20175.15172.25174.75155.1847,549
09 mar 2023179.55180.35176.75178.45158.4739,303
08 mar 2023179.00181.40178.60179.30159.2230,245
07 mar 2023179.55182.90178.65179.35159.2742,466
06 mar 2023180.90184.50176.30179.80159.6745,524
03 mar 2023164.50182.70163.60181.65161.31135,169
02 mar 2023165.50166.45164.55165.60147.0623,465
01 mar 2023169.00169.95166.15166.85148.1726,654
28 feb 2023164.00170.80161.20168.80149.9067,957
27 feb 2023163.40166.35163.40165.00146.5222,318
24 feb 2023169.40169.45162.65162.65144.4428,241
23 feb 2023166.70169.30166.50168.35149.5033,346
22 feb 2023164.65167.30162.75166.20147.5928,029
21 feb 2023167.10167.60164.50165.45146.9226,485
20 feb 2023169.10169.25167.35167.80149.0118,854
17 feb 2023167.35168.20166.50166.80148.1218,965
16 feb 2023168.00170.20167.40168.40149.5426,057
15 feb 2023168.35169.50166.50166.90148.2132,062
14 feb 2023164.00168.30163.75167.95149.1443,342
13 feb 2023164.55165.40163.55163.60145.2816,032
10 feb 2023165.25166.35163.40163.90145.5524,776
09 feb 2023164.90167.35164.70165.65147.1029,548
08 feb 2023164.50165.75161.35164.15145.7732,365
07 feb 2023165.60167.40164.70166.30147.6822,144
06 feb 2023168.00168.60164.05164.90146.4324,936
03 feb 2023168.00169.10166.30168.15149.3225,525
02 feb 2023163.60169.25163.45168.65149.7635,908
01 feb 2023160.95162.95160.10162.30144.1332,551
31 ene 2023158.35160.80158.25160.55142.5721,954
30 ene 2023160.55161.80158.45159.45141.5929,002
27 ene 2023160.15160.15160.15160.15142.22-
26 ene 2023158.20161.15158.10160.15142.2218,239
25 ene 2023158.85160.80157.75158.20140.4818,842
24 ene 2023161.45161.45158.05159.00141.1924,405
23 ene 2023160.80161.25159.15160.55142.5724,192
20 ene 2023158.10159.10156.10158.40140.6627,456
19 ene 2023159.10160.60157.15157.15139.5529,272
*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...