Volkswagen AG (1VOW3)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.76 | 0.834614539864 | 91.06 | 92.54 | 88.08 | 8325 | 90.19426423 | DE |
| 4 | 5.76 | 6.69300488032 | 86.06 | 92.54 | 85.8 | 6800 | 88.90766326 | DE |
| 12 | 0.72 | 0.790340285401 | 91.1 | 95.78 | 78.92 | 8046 | 85.59645335 | DE |
| 26 | -17.53 | -16.0310928212 | 109.35 | 109.35 | 78.92 | 6662 | 90.37277615 | DE |
| 52 | -20.46 | -18.2223013894 | 112.28 | 128.5 | 78.92 | 7279 | 105.22645382 | DE |
| 156 | -98.48 | -51.7498686285 | 190.3 | 198 | 78.92 | 5773 | 121.38426471 | DE |
| 260 | -93.4 | -50.4265198143 | 185.22 | 259.35 | 78.92 | 5591 | 138.63647237 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736787300 | 90.82 | 0.22 | 0.24 | 90.74 | 92.36 | 90.5 | 12739 |
| 1736528100 | 90.6 | 0.74 | 0.82 | 89.86 | 92 | 88.7 | 10966 |
| 1736441700 | 89.86 | 0.56 | 0.63 | 89.02 | 89.94 | 88.08 | 4653 |
| 1736355300 | 89.3 | -0.3 | -0.33 | 89.34 | 90.22 | 88.48 | 9941 |
| 1736268900 | 89.6 | -0.22 | -0.24 | 91.06 | 91.06 | 88.96 | 3324 |
| 1736182500 | 89.82 | 3.24 | 3.74 | 88.06 | 91 | 87.98 | 10627 |
| 1735923300 | 86.58 | -0.72 | -0.82 | 86 | 87.34 | 86 | 3097 |
| 1735836900 | 87.3 | -1.74 | -1.95 | 88.8 | 89.2 | 86.82 | 4019 |
| 1735577700 | 89.04 | 0.26 | 0.29 | 88.5 | 89.76 | 88.1 | 3722 |
| 1735318500 | 88.78 | 2.14 | 2.47 | 86.88 | 88.82 | 86.88 | 3789 |
| 1734972900 | 86.64 | -2.42 | -2.72 | 90.36 | 90.36 | 85.8 | 12688 |
| 1734713700 | 89.06 | 1.48 | 1.69 | 86.82 | 89.46 | 86.22 | 7799 |
| 1734627300 | 87.58 | -0.38 | -0.43 | 86.88 | 89 | 86.88 | 7449 |
| 1734540900 | 87.96 | 1.42 | 1.64 | 87.54 | 87.96 | 86.82 | 3455 |
| 1734454500 | 86.54 | 0.54 | 0.63 | 86.06 | 86.82 | 85.8 | 3733 |
| 1734368100 | 86 | -2.12 | -2.41 | 87.64 | 87.86 | 85.1 | 7541 |
| 1734108900 | 88.12 | 1.18 | 1.36 | 87.18 | 89.32 | 87 | 10698 |
| 1734022500 | 86.94 | 0.6 | 0.69 | 86.4 | 86.94 | 85.98 | 5959 |
| 1733936100 | 86.34 | 0.38 | 0.44 | 86.18 | 86.6 | 85.42 | 7409 |
| 1733849700 | 85.96 | 1.46 | 1.73 | 84.34 | 86 | 84.1 | 13779 |
| 1733763300 | 84.5 | 1.44 | 1.73 | 84.9 | 84.9 | 83.74 | 5986 |
| 1733504100 | 83.06 | 1.1 | 1.34 | 83.5 | 83.88 | 82.04 | 6031 |
| 1733417700 | 81.96 | 0.4 | 0.49 | 81 | 82.18 | 80.9 | 12562 |
| 1733331300 | 81.56 | 1.22 | 1.52 | 80.38 | 82.62 | 80.32 | 9734 |
| 1733244900 | 80.34 | -0.3 | -0.37 | 80.98 | 80.98 | 80.12 | 8690 |
| 1733158500 | 80.64 | 0.08 | 0.10 | 80.02 | 81.76 | 79.4 | 8177 |
| 1732899300 | 80.56 | -0.14 | -0.17 | 80.42 | 80.66 | 78.92 | 8562 |
| 1732812900 | 80.7 | 0.5 | 0.62 | 82.7 | 82.7 | 80.4 | 8708 |
| 1732726500 | 80.2 | -0.32 | -0.40 | 82 | 82 | 79.86 | 8735 |
| 1732640100 | 80.52 | -1.82 | -2.21 | 80.88 | 80.9 | 79.9 | 9172 |
| 1732553700 | 82.34 | 1.04 | 1.28 | 83.7 | 83.7 | 81.48 | 6080 |
| 1732294500 | 81.3 | 0.32 | 0.40 | 81.8 | 82.02 | 79.98 | 3991 |
| 1732208100 | 80.98 | -1 | -1.22 | 81.66 | 81.92 | 80.02 | 20199 |
| 1732121700 | 81.98 | -0.8 | -0.97 | 83.4 | 83.4 | 81.86 | 3892 |
| 1732035300 | 82.78 | -1.22 | -1.45 | 83.9 | 84.3 | 81.86 | 4670 |
| 1731948900 | 84 | -0.18 | -0.21 | 84.36 | 84.86 | 83.18 | 5912 |
| 1731689700 | 84.18 | 0.74 | 0.89 | 82.84 | 84.52 | 82.84 | 7942 |
| 1731603300 | 83.44 | 1.94 | 2.38 | 84 | 84 | 81.56 | 5954 |
| 1731516900 | 81.5 | -2.26 | -2.70 | 85 | 85 | 80.62 | 11608 |
| 1731430500 | 83.76 | -1.04 | -1.23 | 84.16 | 84.86 | 83.24 | 11125 |
| 1731344100 | 84.8 | 1.1 | 1.31 | 87.02 | 87.02 | 82.88 | 5931 |
| 1731084900 | 83.7 | -2.64 | -3.06 | 86.1 | 86.1 | 83.5 | 13922 |
| 1730998500 | 86.34 | 2.94 | 3.53 | 85 | 87.6 | 84.5 | 12964 |
| 1730912100 | 83.4 | -4.48 | -5.10 | 87.48 | 87.48 | 82.4 | 26384 |
| 1730825700 | 87.88 | -0.66 | -0.75 | 88.54 | 88.94 | 87.2 | 2944 |
| 1730739300 | 88.54 | -0.36 | -0.40 | 88.4 | 89.7 | 88.34 | 1545 |
| 1730480100 | 88.9 | 0.9 | 1.02 | 88.54 | 88.98 | 88.14 | 3104 |
| 1730393700 | 88 | -2.22 | -2.46 | 90.76 | 90.76 | 87.9 | 7098 |
| 1730307300 | 90.22 | 1.52 | 1.71 | 87.02 | 91.1 | 87.02 | 5469 |
| 1730220900 | 88.7 | -2.88 | -3.14 | 91.38 | 91.64 | 88.46 | 14013 |
| 1730134500 | 91.58 | -0.92 | -0.99 | 93.4 | 93.4 | 90.68 | 6529 |
| 1729871700 | 92.5 | -0.76 | -0.81 | 92.36 | 93.06 | 91.78 | 3933 |
| 1729785300 | 93.26 | 1.88 | 2.06 | 92.46 | 95.78 | 92.2 | 8164 |
| 1729698900 | 91.38 | 0.1 | 0.11 | 92.02 | 93.18 | 91.3 | 8131 |
| 1729612500 | 91.28 | 0.22 | 0.24 | 91.1 | 91.38 | 90.72 | 7282 |
| 1729526100 | 91.06 | -0.68 | -0.74 | 91.48 | 92.1 | 91 | 2342 |
| 1729266900 | 91.74 | 1.1 | 1.21 | 91.2 | 92.94 | 91.1 | 10892 |
| 1729180500 | 90.64 | -0.7 | -0.77 | 91.1 | 91.6 | 90.5 | 15038 |
| 1729094100 | 91.34 | -0.32 | -0.35 | 91.5 | 91.76 | 90.64 | 3832 |
| 1729007700 | 91.66 | -0.34 | -0.37 | 92.2 | 92.22 | 91.1 | 3386 |
| 1728921300 | 92 | -0.68 | -0.73 | 92.96 | 92.96 | 91.66 | 3798 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
