Volkswagen AG (VOW)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.9 | -2.55057167986 | 113.7 | 114.2 | 107.5 | 3344 | 111.4099701 | DE |
| 4 | -1.8 | -1.59857904085 | 112.6 | 116.1 | 107.5 | 4616 | 112.9799805 | DE |
| 12 | -22.3 | -16.7543200601 | 133.1 | 144.3 | 107.5 | 4973 | 122.21884046 | DE |
| 26 | -13.25 | -10.6811769448 | 124.05 | 152.5 | 107.5 | 4696 | 130.28841043 | DE |
| 52 | -39.35 | -26.2071262071 | 150.15 | 152.5 | 105.65 | 8303 | 131.98668003 | DE |
| 156 | -166.4 | -60.0288600289 | 277.2 | 313 | 105.65 | 34351 | 203.32169768 | DE |
| 260 | -47.7 | -30.094637224 | 158.5 | 357.4 | 99.16 | 57551 | 195.44175928 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721939160 | 110.9 | 0.2 | 0.18 | 110.3 | 111.2 | 107.5 | 5628 |
| 1721852820 | 110.7 | -0.6 | -0.54 | 111.3 | 111.4 | 109.9 | 3797 |
| 1721766420 | 111.3 | -2.1 | -1.85 | 113.7 | 113.7 | 110 | 2034 |
| 1721679960 | 113.4 | 1.8 | 1.61 | 111.1 | 113.4 | 111 | 2661 |
| 1721420760 | 111.6 | -2.4 | -2.11 | 113.7 | 114.2 | 111 | 2600 |
| 1721334360 | 114 | 1.1 | 0.97 | 111.5 | 114.5 | 111 | 4980 |
| 1721248020 | 112.9 | -1.6 | -1.40 | 114.3 | 114.6 | 111.8 | 6161 |
| 1721161560 | 114.5 | -0.4 | -0.35 | 114.8 | 114.8 | 112.4 | 2329 |
| 1721075160 | 114.9 | -1 | -0.86 | 116 | 116.1 | 114.1 | 5557 |
| 1720815960 | 115.9 | 2.3 | 2.02 | 114.6 | 116.1 | 114 | 6582 |
| 1720729560 | 113.6 | -0.3 | -0.26 | 113.5 | 114.4 | 113 | 5967 |
| 1720643220 | 113.9 | 2.7 | 2.43 | 111.6 | 114.2 | 110.4 | 7479 |
| 1720556760 | 111.2 | -2.3 | -2.03 | 112.8 | 113.1 | 110.8 | 9506 |
| 1720470360 | 113.5 | 1.4 | 1.25 | 112.6 | 114 | 111.8 | 4373 |
| 1720211220 | 112.1 | -0.7 | -0.62 | 113.7 | 114.2 | 112.1 | 2362 |
| 1720124820 | 112.8 | -0.7 | -0.62 | 113.6 | 114.5 | 112.6 | 2570 |
| 1720038420 | 113.5 | 0.9 | 0.80 | 112.7 | 113.5 | 112 | 3602 |
| 1719952020 | 112.6 | -0.2 | -0.18 | 112.6 | 113 | 110.5 | 5737 |
| 1719865620 | 112.8 | 0.9 | 0.80 | 113.6 | 114.8 | 112.1 | 4683 |
| 1719606420 | 111.9 | -0.7 | -0.62 | 112.6 | 113.5 | 111.9 | 3712 |
| 1719520020 | 112.6 | -1.1 | -0.97 | 113.1 | 113.7 | 111.8 | 2782 |
| 1719433620 | 113.7 | -0.8 | -0.70 | 116.8 | 116.8 | 111.7 | 12310 |
| 1719347160 | 114.5 | 0.1 | 0.09 | 114.8 | 116 | 113.6 | 4794 |
| 1719260820 | 114.4 | 1.3 | 1.15 | 113.1 | 115.5 | 112.7 | 8073 |
| 1719001620 | 113.1 | -1.4 | -1.22 | 114.6 | 114.6 | 112.6 | 5652 |
| 1718915160 | 114.5 | 1.5 | 1.33 | 114 | 114.5 | 112.9 | 3867 |
| 1718828820 | 113 | -1.2 | -1.05 | 114.2 | 114.2 | 112.7 | 2501 |
| 1718742360 | 114.2 | -0.3 | -0.26 | 114.4 | 115.1 | 113.2 | 7781 |
| 1718656020 | 114.5 | 1.8 | 1.60 | 114 | 114.7 | 112.6 | 9422 |
| 1718396820 | 112.7 | -3 | -2.59 | 115.4 | 117 | 111.9 | 11193 |
| 1718310420 | 115.7 | -4.1 | -3.42 | 119.8 | 120.1 | 114.5 | 10530 |
| 1718224020 | 119.8 | -1.9 | -1.56 | 121.2 | 122 | 117.2 | 7201 |
| 1718137620 | 121.7 | -1.2 | -0.98 | 122.7 | 123.7 | 120.5 | 4923 |
| 1718051220 | 122.9 | -2.4 | -1.92 | 124.7 | 125 | 122.4 | 2562 |
| 1717792020 | 125.3 | -0.2 | -0.16 | 125.6 | 126.4 | 123.2 | 4733 |
| 1717705620 | 125.5 | -2.7 | -2.11 | 128 | 128.69999 | 125.2 | 9026 |
| 1717619220 | 128.19999 | -0.8 | -0.62 | 129.9 | 130.1 | 128 | 2010 |
| 1717532820 | 129 | -1.9 | -1.45 | 130.1 | 130.8 | 128.5 | 5705 |
| 1717446420 | 130.9 | -0.3 | -0.23 | 132.1 | 133.6 | 130.1 | 3360 |
| 1717187220 | 131.19999 | -0.6 | -0.46 | 131.5 | 132.69999 | 130.3 | 4256 |
| 1717100820 | 131.8 | -6.4 | -4.63 | 130 | 134.6 | 130 | 4559 |
| 1717014420 | 138.19999 | -4.4 | -3.09 | 142.1 | 142.8 | 138.19999 | 5164 |
| 1716928020 | 142.6 | 0.4 | 0.28 | 141.69999 | 144 | 141.1 | 8978 |
| 1716841560 | 142.19999 | 3.2 | 2.30 | 140.5 | 142.19999 | 139.6 | 6653 |
| 1716582420 | 139 | 0.4 | 0.29 | 137.8 | 139.9 | 136.9 | 2840 |
| 1716496020 | 138.6 | 0.8 | 0.58 | 138.1 | 140 | 137.5 | 2810 |
| 1716409620 | 137.8 | -0.6 | -0.43 | 138.1 | 138.4 | 136.5 | 4075 |
| 1716323160 | 138.4 | -0.5 | -0.36 | 138.6 | 139.19999 | 137.1 | 2397 |
| 1716236760 | 138.9 | -1.7 | -1.21 | 139.4 | 139.6 | 138 | 3637 |
| 1715977620 | 140.6 | 0.7 | 0.50 | 139.69999 | 141.6 | 138.8 | 3936 |
| 1715891220 | 139.9 | -2.1 | -1.48 | 141.1 | 142 | 138.8 | 1365 |
| 1715804820 | 142 | -0.9 | -0.63 | 142.9 | 144.3 | 140.6 | 4725 |
| 1715718420 | 142.9 | 4.3 | 3.10 | 139.6 | 143.3 | 138.69999 | 6228 |
| 1715631960 | 138.6 | 3.1 | 2.29 | 134.9 | 139.19999 | 134.8 | 2895 |
| 1715372820 | 135.5 | -0.8 | -0.59 | 136.5 | 136.69999 | 134.6 | 1676 |
| 1715286420 | 136.3 | 1.6 | 1.19 | 134.6 | 136.3 | 134.4 | 423 |
| 1715200020 | 134.69999 | -1.8 | -1.32 | 136.19999 | 136.19999 | 133 | 6428 |
| 1715113620 | 136.5 | 2 | 1.49 | 135 | 136.6 | 135 | 2890 |
| 1715027220 | 134.5 | 0.7 | 0.52 | 133.8 | 135.8 | 133.5 | 7412 |
| 1714768020 | 133.8 | 1.5 | 1.13 | 133.1 | 134 | 132.4 | 4290 |
| 1714681560 | 132.3 | -1.2 | -0.90 | 133.5 | 134.3 | 131.8 | 2995 |
| 1714508820 | 133.5 | -5.9 | -4.23 | 139.19999 | 140 | 132.9 | 8352 |
| 1714422420 | 139.4 | 0.7 | 0.50 | 139.69999 | 140.69999 | 139.19999 | 2344 |
| 1714163220 | 138.69999 | 1.2 | 0.87 | 137.4 | 140.3 | 137.4 | 1366 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
