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 | -2.850001 | -3.31588248982 | 85.95 | 87.95 | 82.5 | 6438 | 85.54195297 | DE |
| 4 | -14.200001 | -14.5940400822 | 97.3 | 98.2 | 82.5 | 10429 | 89.51076853 | DE |
| 12 | -20.100001 | -19.476745155 | 103.2 | 105 | 82.5 | 8158 | 94.61848259 | DE |
| 26 | -55.000001 | -39.8262136133 | 138.1 | 144 | 82.5 | 6821 | 102.91211493 | DE |
| 52 | -34.500001 | -29.3367355442 | 117.6 | 152.5 | 82.5 | 5794 | 114.13446727 | DE |
| 156 | -196.100001 | -70.236390043 | 279.2 | 282.6 | 82.5 | 29972 | 186.75001963 | DE |
| 260 | -93.700001 | -52.9977381222 | 176.8 | 357.4 | 82.5 | 53459 | 197.41570388 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732224420 | 84.15 | -0.8 | -0.94 | 84.599999 | 85.4 | 83.099999 | 6381 |
| 1732138020 | 84.95 | -0.2 | -0.23 | 85.599999 | 86.45 | 84.25 | 8240 |
| 1732051620 | 85.15 | -1.35 | -1.56 | 87.15 | 87.5 | 84.7 | 4616 |
| 1731965220 | 86.5 | -0.5 | -0.57 | 87.55 | 87.95 | 85.65 | 6640 |
| 1731705960 | 87 | 0.45 | 0.52 | 85.95 | 87.6 | 85.65 | 6315 |
| 1731619560 | 86.55 | 0.7 | 0.82 | 85.2 | 86.8 | 84.7 | 8193 |
| 1731533160 | 85.849999 | -1.3 | -1.49 | 86.8 | 86.95 | 83.849999 | 13847 |
| 1731446820 | 87.15 | -0.7 | -0.80 | 87.55 | 88.35 | 86.2 | 8062 |
| 1731360420 | 87.85 | -0.1 | -0.11 | 87.85 | 88.65 | 86.6 | 11344 |
| 1731101220 | 87.95 | -1.65 | -1.84 | 89.6 | 90.25 | 86.75 | 9806 |
| 1731014760 | 89.6 | 1.9 | 2.17 | 86.6 | 91 | 86.05 | 10491 |
| 1730928360 | 87.7 | -3.45 | -3.78 | 90.25 | 91 | 85.4 | 28827 |
| 1730841960 | 91.15 | 0 | 0.00 | 91.6 | 91.95 | 90.35 | 5845 |
| 1730755560 | 91.15 | -0.85 | -0.92 | 91.35 | 92.65 | 91 | 6697 |
| 1730496360 | 92 | 0.85 | 0.93 | 91.1 | 92.1 | 91.05 | 7716 |
| 1730409960 | 91.15 | -3.1 | -3.29 | 94 | 94.1 | 90.8 | 9422 |
| 1730323560 | 94.25 | 1.65 | 1.78 | 91.85 | 94.75 | 90.1 | 19501 |
| 1730237160 | 92.6 | -3.6 | -3.74 | 96.9 | 97.05 | 92.1 | 24462 |
| 1730150760 | 96.2 | -1 | -1.03 | 96.95 | 98.1 | 94.8 | 9725 |
| 1729888020 | 97.2 | -0.9 | -0.92 | 97.3 | 98.2 | 96.4 | 2458 |
| 1729801560 | 98.1 | 2.75 | 2.88 | 95.35 | 100.1 | 95.35 | 6945 |
| 1729715160 | 95.35 | -0.85 | -0.88 | 96.4 | 97.8 | 95.35 | 3599 |
| 1729628760 | 96.2 | 0.8 | 0.84 | 95.1 | 96.45 | 94.8 | 4818 |
| 1729542360 | 95.4 | -1.05 | -1.09 | 96.5 | 96.75 | 94.55 | 4155 |
| 1729283160 | 96.45 | 2.05 | 2.17 | 94.35 | 97.05 | 94.35 | 7147 |
| 1729196760 | 94.4 | -1.75 | -1.82 | 96.1 | 96.1 | 94.35 | 5175 |
| 1729110360 | 96.15 | 0.25 | 0.26 | 96 | 96.15 | 94.6 | 7707 |
| 1729023960 | 95.9 | -1.05 | -1.08 | 96.95 | 96.95 | 95.1 | 3999 |
| 1728937620 | 96.95 | -0.3 | -0.31 | 97.15 | 97.3 | 96.1 | 6559 |
| 1728678360 | 97.25 | -0.15 | -0.15 | 98.3 | 98.35 | 96.55 | 2360 |
| 1728591960 | 97.4 | -0.75 | -0.76 | 98.85 | 98.9 | 97.4 | 3039 |
| 1728505560 | 98.15 | 0.95 | 0.98 | 97.25 | 98.95 | 96.95 | 2664 |
| 1728419160 | 97.2 | -1.75 | -1.77 | 98.55 | 98.55 | 96.8 | 4747 |
| 1728332760 | 98.95 | 0.1 | 0.10 | 99.3 | 99.5 | 98.2 | 3233 |
| 1728073560 | 98.85 | 2.65 | 2.75 | 96.45 | 99.65 | 96.05 | 3753 |
| 1727987220 | 96.2 | -1.65 | -1.69 | 97.2 | 97.8 | 96.05 | 4029 |
| 1727900820 | 97.85 | -0.35 | -0.36 | 99.15 | 99.35 | 97.55 | 4731 |
| 1727814420 | 98.2 | -2.4 | -2.39 | 100 | 100.9 | 98.05 | 5085 |
| 1727728020 | 100.6 | -1.9 | -1.85 | 101 | 103.6 | 99.4 | 12963 |
| 1727468760 | 102.5 | 0.2 | 0.20 | 102.1 | 105 | 100.1 | 13889 |
| 1727382360 | 102.3 | 2.75 | 2.76 | 99.9 | 102.3 | 99.65 | 5472 |
| 1727295960 | 99.55 | -0.65 | -0.65 | 100 | 100.6 | 98.65 | 3912 |
| 1727209560 | 100.2 | 1.95 | 1.98 | 98.7 | 100.8 | 98.35 | 7046 |
| 1727123160 | 98.25 | 1.35 | 1.39 | 97.35 | 98.4 | 95.65 | 6901 |
| 1726864020 | 96.9 | -1.55 | -1.57 | 98.35 | 98.4 | 95.7 | 6170 |
| 1726777560 | 98.45 | -0.85 | -0.86 | 99.85 | 101.2 | 98.45 | 12213 |
| 1726691220 | 99.3 | 1.25 | 1.27 | 99.15 | 99.95 | 98.05 | 3785 |
| 1726604760 | 98.05 | 0.8 | 0.82 | 98.15 | 99.25 | 97.5 | 3937 |
| 1726518420 | 97.25 | -1.1 | -1.12 | 99.5 | 99.95 | 96.9 | 4216 |
| 1726259160 | 98.35 | 1.15 | 1.18 | 96.45 | 99.25 | 96.4 | 5974 |
| 1726172760 | 97.2 | 1.2 | 1.25 | 96 | 97.2 | 95.3 | 6622 |
| 1726086360 | 96 | 1.75 | 1.86 | 93.7 | 96 | 93.55 | 8942 |
| 1725999960 | 94.25 | -2.6 | -2.68 | 96.2 | 96.6 | 92.65 | 16985 |
| 1725913620 | 96.85 | -0.1 | -0.10 | 97 | 97.95 | 96.1 | 10540 |
| 1725654360 | 96.95 | -4.55 | -4.48 | 101 | 101.5 | 96.05 | 17631 |
| 1725567960 | 101.5 | 1.4 | 1.40 | 100.7 | 103.1 | 99.8 | 5328 |
| 1725481560 | 100.1 | -1.5 | -1.48 | 102.2 | 102.3 | 100.1 | 10162 |
| 1725395160 | 101.6 | -1.3 | -1.26 | 102.8 | 104.6 | 101.6 | 11739 |
| 1725308760 | 102.9 | 0.9 | 0.88 | 101.8 | 104.4 | 100.5 | 10400 |
| 1725049560 | 102 | -1 | -0.97 | 103.2 | 104 | 101.1 | 12327 |
| 1724963160 | 103 | 0.5 | 0.49 | 103.6 | 104.3 | 102.6 | 4570 |
| 1724876760 | 102.5 | -2 | -1.91 | 104.6 | 104.7 | 102.1 | 6613 |
| 1724790420 | 104.5 | -1.1 | -1.04 | 104.9 | 105.9 | 104.4 | 2135 |
| 1724704020 | 105.6 | 0.6 | 0.57 | 105.9 | 106 | 104.3 | 2999 |
| 1724444820 | 105 | 1 | 0.96 | 104.3 | 105.9 | 103.7 | 3885 |
| 1724358420 | 104 | -1.2 | -1.14 | 105.8 | 105.8 | 103.8 | 6724 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
