Volkswagen AG (VOW3)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -0.736015701668 | 81.52 | 84.959999 | 80.599999 | 72731 | 83.12568447 | DE |
| 4 | -9.88 | -10.8810572687 | 90.8 | 95.82 | 80.599999 | 117835 | 86.73495157 | DE |
| 12 | -15.58 | -16.1450777202 | 96.5 | 98.68 | 80.599999 | 95139 | 90.33583339 | DE |
| 26 | -38.38 | -32.1709974853 | 119.3 | 123.95 | 80.599999 | 94950 | 99.10676566 | DE |
| 52 | -28 | -25.706940874 | 108.92 | 128.6 | 80.599999 | 100137 | 108.55197914 | DE |
| 156 | -100.56 | -55.4110645801 | 181.48 | 195.14 | 80.599999 | 713260 | 139.85221839 | DE |
| 260 | -93.72 | -53.6646816308 | 174.64 | 252.2 | 79.38 | 939229 | 152.80773181 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732138020 | 82.099999 | -0.86 | -1.04 | 83.48 | 83.48 | 81.54 | 83251 |
| 1732051620 | 82.959999 | -0.9 | -1.07 | 83.72 | 84.459999 | 81.84 | 60785 |
| 1731965220 | 83.86 | -0.48 | -0.57 | 84.34 | 84.959999 | 83.12 | 49379 |
| 1731705960 | 84.34 | 1.52 | 1.84 | 82.98 | 84.599999 | 82.66 | 73185 |
| 1731619560 | 82.819999 | 1.12 | 1.37 | 81.52 | 83.48 | 81.319999 | 97057 |
| 1731533160 | 81.7 | -2.28 | -2.71 | 83.52 | 84.099999 | 80.599999 | 168558 |
| 1731446820 | 83.98 | -0.36 | -0.43 | 83.7 | 84.94 | 83.22 | 77132 |
| 1731360420 | 84.34 | 0.1 | 0.12 | 84.319999 | 85.18 | 82.92 | 113437 |
| 1731101220 | 84.239999 | -2.16 | -2.50 | 86.48 | 86.56 | 83.4 | 92402 |
| 1731014760 | 86.4 | 2.14 | 2.54 | 84.48 | 87.54 | 84.02 | 120343 |
| 1730928360 | 84.26 | -4.26 | -4.81 | 87.34 | 87.34 | 82.5 | 293598 |
| 1730841960 | 88.52 | 0.06 | 0.07 | 88.56 | 88.96 | 87.2 | 76324 |
| 1730755560 | 88.46 | -0.02 | -0.02 | 88.4 | 89.76 | 88.06 | 73373 |
| 1730496360 | 88.48 | -0.48 | -0.54 | 88.74 | 89.06 | 88.08 | 59731 |
| 1730409960 | 88.96 | -0.48 | -0.54 | 89.44 | 89.6 | 87.88 | 100855 |
| 1730323560 | 89.44 | 0.56 | 0.63 | 87.88 | 91.24 | 86.02 | 271759 |
| 1730237160 | 88.88 | -2.24 | -2.46 | 91.02 | 91.78 | 88.32 | 203066 |
| 1730150760 | 91.12 | -1.38 | -1.49 | 92 | 93.62 | 90.6 | 127088 |
| 1729888020 | 92.5 | -0.5 | -0.54 | 92.98 | 93.26 | 91.64 | 51954 |
| 1729801560 | 93 | 2.12 | 2.33 | 90.8 | 95.82 | 90.74 | 163432 |
| 1729715160 | 90.88 | -0.62 | -0.68 | 91.72 | 93.38 | 90.74 | 62677 |
| 1729628760 | 91.5 | 0.24 | 0.26 | 91.2 | 91.78 | 90.72 | 47740 |
| 1729542360 | 91.26 | -0.74 | -0.80 | 91.84 | 92.42 | 91.04 | 37922 |
| 1729283160 | 92 | 1 | 1.10 | 90.86 | 93.6 | 90.56 | 99144 |
| 1729196760 | 91 | -0.62 | -0.68 | 91.12 | 91.68 | 90.5 | 65885 |
| 1729110360 | 91.62 | -0.1 | -0.11 | 91.64 | 91.78 | 90.54 | 41999 |
| 1729023960 | 91.72 | -0.74 | -0.80 | 92.58 | 92.68 | 91.04 | 55786 |
| 1728937620 | 92.46 | -0.06 | -0.06 | 92.8 | 93 | 91.66 | 60326 |
| 1728678360 | 92.52 | -0.52 | -0.56 | 93.48 | 93.48 | 91.86 | 61787 |
| 1728591960 | 93.04 | -0.42 | -0.45 | 93.24 | 93.9 | 92.84 | 36910 |
| 1728505560 | 93.46 | 0.6 | 0.65 | 92.7 | 93.7 | 91.96 | 40100 |
| 1728419160 | 92.86 | -1.04 | -1.11 | 92.82 | 93.04 | 91.86 | 62792 |
| 1728332760 | 93.9 | -0.3 | -0.32 | 94.2 | 94.64 | 93.04 | 50832 |
| 1728073560 | 94.2 | 2.64 | 2.88 | 91.5 | 94.46 | 91.32 | 64177 |
| 1727987220 | 91.56 | -0.94 | -1.02 | 92.5 | 92.84 | 90.96 | 42556 |
| 1727900820 | 92.5 | -0.36 | -0.39 | 93.4 | 94.12 | 92.42 | 45109 |
| 1727814420 | 92.86 | -2.22 | -2.33 | 95.08 | 95.5 | 92.64 | 87264 |
| 1727728020 | 95.08 | 0.9 | 0.96 | 94.3 | 97 | 94.06 | 120666 |
| 1727468760 | 94.18 | -0.86 | -0.90 | 95.38 | 98.1 | 93.56 | 167347 |
| 1727382360 | 95.04 | 2.2 | 2.37 | 93.84 | 95.68 | 93.68 | 99749 |
| 1727295960 | 92.84 | -1.26 | -1.34 | 94 | 94.86 | 92.78 | 33812 |
| 1727209560 | 94.1 | 1.32 | 1.42 | 93.78 | 95.28 | 92.96 | 77194 |
| 1727123160 | 92.78 | 1.6 | 1.75 | 91.18 | 92.92 | 90.38 | 87315 |
| 1726864020 | 91.18 | -1.82 | -1.96 | 92.32 | 92.5 | 90.54 | 125243 |
| 1726777560 | 93 | 0.14 | 0.15 | 93.1 | 95.5 | 92.32 | 122818 |
| 1726691220 | 92.86 | 0.2 | 0.22 | 92.54 | 93.34 | 92.18 | 33318 |
| 1726604760 | 92.66 | 1.1 | 1.20 | 91.48 | 93.26 | 91.14 | 52363 |
| 1726518420 | 91.56 | -0.76 | -0.82 | 92.74 | 93 | 90.86 | 67439 |
| 1726259160 | 92.32 | 2.4 | 2.67 | 90.28 | 93.1 | 90.08 | 97027 |
| 1726172760 | 89.92 | -0.4 | -0.44 | 90 | 90.62 | 89.2 | 76213 |
| 1726086360 | 90.32 | 1.52 | 1.71 | 88.7 | 90.38 | 88 | 124664 |
| 1725999960 | 88.8 | -2.86 | -3.12 | 91.7 | 91.86 | 87.74 | 225661 |
| 1725913620 | 91.66 | -0.34 | -0.37 | 91.94 | 92.74 | 91.04 | 120346 |
| 1725654360 | 92 | -2.94 | -3.10 | 94.92 | 94.94 | 91.42 | 136654 |
| 1725567960 | 94.94 | 0.12 | 0.13 | 94.42 | 96.5 | 94.12 | 93710 |
| 1725481560 | 94.82 | -0.38 | -0.40 | 95.02 | 95.9 | 94.18 | 119998 |
| 1725395160 | 95.2 | -1.96 | -2.02 | 96.9 | 98.28 | 95.2 | 140303 |
| 1725308760 | 97.16 | 0.88 | 0.91 | 96.14 | 98.68 | 95.08 | 144547 |
| 1725049560 | 96.28 | -0.22 | -0.23 | 96.3 | 96.72 | 95.92 | 46123 |
| 1724963160 | 96.5 | 0.42 | 0.44 | 96.5 | 96.98 | 95.86 | 76115 |
| 1724876760 | 96.08 | -1.22 | -1.25 | 96.84 | 97.14 | 95.82 | 73787 |
| 1724790420 | 97.3 | 0.5 | 0.52 | 96.78 | 97.82 | 96.46 | 79828 |
| 1724704020 | 96.8 | -0.24 | -0.25 | 97.2 | 97.34 | 96.3 | 69773 |
| 1724444820 | 97.04 | 0.52 | 0.54 | 96.48 | 97.54 | 96.38 | 74719 |
| 1724358420 | 96.52 | -0.34 | -0.35 | 96.64 | 96.78 | 96.02 | 48536 |
| 1724271960 | 96.86 | 0.62 | 0.64 | 96.26 | 97.32 | 95.88 | 55558 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
