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 | 3.3 | 3.13092979127 | 105.4 | 113.95 | 101.05 | 130973 | 107.27878922 | DE |
| 4 | 14.7 | 15.6382978723 | 94 | 113.95 | 38.45 | 114712 | 102.77060195 | DE |
| 12 | 22.54 | 26.1606313835 | 86.16 | 113.95 | 38.45 | 87767 | 97.23934743 | DE |
| 26 | 20 | 22.5479143179 | 88.7 | 113.95 | 38.45 | 89298 | 91.92359299 | DE |
| 52 | -7.56 | -6.5026664373 | 116.26 | 128.6 | 38.45 | 99553 | 102.82691683 | DE |
| 156 | -35.3 | -24.5138888889 | 144 | 162.38 | 38.45 | 588049 | 131.19974061 | DE |
| 260 | -25.08 | -18.7471968904 | 133.78 | 252.2 | 38.45 | 880121 | 151.49923417 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642020 | 109.8 | 0.1 | 0.09 | 108.95 | 110.95 | 107.65 | 118473 |
| 1741382820 | 109.7 | 1.1 | 1.01 | 108.2 | 109.7 | 107.45 | 78511 |
| 1741296420 | 108.6 | 2.2 | 2.07 | 106 | 109.8 | 105.8 | 168483 |
| 1741210020 | 106.4 | 3.2 | 3.10 | 104.05 | 108.2 | 103.75 | 146564 |
| 1741123620 | 103.2 | -2.3 | -2.18 | 105.4 | 105.7 | 101.05 | 142834 |
| 1741037220 | 105.5 | 2.25 | 2.18 | 103.85 | 109.9 | 103.85 | 236288 |
| 1740778020 | 103.25 | 0.15 | 0.15 | 102.4 | 106.15 | 102.05 | 106192 |
| 1740691620 | 103.1 | -0.1 | -0.10 | 103.2 | 105 | 102.05 | 97820 |
| 1740605220 | 103.2 | -1.6 | -1.53 | 105.5 | 106.3 | 102.5 | 128466 |
| 1740518820 | 104.8 | 3.6 | 3.56 | 101.5 | 105.85 | 100.45 | 140244 |
| 1740432420 | 101.2 | 2.96 | 3.01 | 99.98 | 101.9 | 99.42 | 109917 |
| 1740173220 | 98.24 | 1.24 | 1.28 | 97.32 | 99.26 | 97.06 | 46267 |
| 1740086820 | 97 | -0.04 | -0.04 | 97 | 98.52 | 96.52 | 62977 |
| 1740000420 | 97.04 | -3.16 | -3.15 | 98.4 | 100.3 | 97.02 | 112966 |
| 1739914020 | 100.2 | 0.15 | 0.15 | 100.6 | 100.85 | 99.52 | 66632 |
| 1739827620 | 100.05 | -0.4 | -0.40 | 101 | 101.1 | 99.5 | 86449 |
| 1739568420 | 100.45 | 1.95 | 1.98 | 98.3 | 101.6 | 98.02 | 107907 |
| 1739482020 | 98.5 | 4.3 | 4.56 | 95.3 | 100.7 | 95.12 | 228158 |
| 1739395620 | 94.2 | 1.1 | 1.18 | 93.32 | 94.56 | 93.16 | 53751 |
| 1739309220 | 93.1 | -1.44 | -1.52 | 94 | 94.46 | 38.45 | 55334 |
| 1739222820 | 94.54 | 0.54 | 0.57 | 93.4 | 95.38 | 93.02 | 44121 |
| 1738963620 | 94 | -1.42 | -1.49 | 95 | 96.94 | 40.28 | 57077 |
| 1738877220 | 95.42 | 2.14 | 2.29 | 93.42 | 96.58 | 41.049999 | 94163 |
| 1738790820 | 93.28 | -1.5 | -1.58 | 94.48 | 95 | 91.86 | 76892 |
| 1738704420 | 94.78 | 0.34 | 0.36 | 94.46 | 95.48 | 93.56 | 54477 |
| 1738618020 | 94.44 | -3.52 | -3.59 | 93.76 | 94.88 | 91.56 | 198187 |
| 1738358820 | 97.96 | 0.3 | 0.31 | 97.96 | 98.74 | 97.42 | 42982 |
| 1738272420 | 97.66 | 0.32 | 0.33 | 97.26 | 98.42 | 97.1 | 35697 |
| 1738186020 | 97.34 | -0.92 | -0.94 | 98.46 | 98.48 | 97.26 | 42169 |
| 1738099620 | 98.26 | -0.6 | -0.61 | 98.6 | 98.98 | 97.08 | 78308 |
| 1738013220 | 98.86 | 2.06 | 2.13 | 96.16 | 98.98 | 95.82 | 90796 |
| 1737754020 | 96.8 | 1.4 | 1.47 | 95.9 | 98.04 | 95.3 | 76036 |
| 1737667620 | 95.4 | 1.12 | 1.19 | 94.2 | 95.96 | 94.2 | 69354 |
| 1737581220 | 94.28 | 0 | 0.00 | 94.26 | 94.64 | 93.4 | 70968 |
| 1737494820 | 94.28 | -0.46 | -0.49 | 94 | 94.48 | 93.5 | 45357 |
| 1737408420 | 94.74 | 0.74 | 0.79 | 93.94 | 95.52 | 91.94 | 84136 |
| 1737149220 | 94 | 0.8 | 0.86 | 93.4 | 94.02 | 92.98 | 47441 |
| 1737062820 | 93.2 | -0.1 | -0.11 | 93.2 | 94.4 | 92.34 | 60484 |
| 1736976420 | 93.3 | 1.06 | 1.15 | 92.28 | 93.6 | 91.8 | 62685 |
| 1736890020 | 92.24 | 1.08 | 1.18 | 91.3 | 92.68 | 91.22 | 78538 |
| 1736803620 | 91.16 | 0.84 | 0.93 | 90.58 | 92.46 | 90.02 | 40688 |
| 1736544420 | 90.32 | 0.72 | 0.80 | 89.76 | 92 | 88.42 | 72192 |
| 1736458020 | 89.6 | 0.14 | 0.16 | 89.24 | 89.98 | 88 | 46706 |
| 1736371620 | 89.46 | 0.14 | 0.16 | 89.8 | 90.24 | 88.38 | 45331 |
| 1736285220 | 89.32 | -0.38 | -0.42 | 89.3 | 90.04 | 88.68 | 42673 |
| 1736198820 | 89.7 | 2.72 | 3.13 | 87.48 | 91.08 | 87.04 | 94805 |
| 1735939620 | 86.98 | -0.46 | -0.53 | 87.34 | 87.38 | 86.2 | 35456 |
| 1735853220 | 87.44 | -1.72 | -1.93 | 89.58 | 89.58 | 86.56 | 62652 |
| 1735594020 | 89.16 | 0.7 | 0.79 | 88.02 | 89.42 | 88 | 59194 |
| 1735334820 | 88.46 | 1.3 | 1.49 | 87.2 | 88.88 | 86.34 | 93517 |
| 1734989220 | 87.16 | -2.82 | -3.13 | 90.4 | 92.4 | 85.76 | 161583 |
| 1734730020 | 89.98 | 2.66 | 3.05 | 87.28 | 89.98 | 86.18 | 153969 |
| 1734643620 | 87.32 | 0.62 | 0.72 | 86.48 | 89.06 | 86.04 | 101907 |
| 1734557220 | 86.7 | 0.36 | 0.42 | 86.48 | 87.98 | 86.42 | 65076 |
| 1734470820 | 86.34 | 0.04 | 0.05 | 86.16 | 86.84 | 85.54 | 47461 |
| 1734384420 | 86.3 | -2 | -2.27 | 88 | 88.48 | 85.16 | 88035 |
| 1734125220 | 88.3 | 1.32 | 1.52 | 86.94 | 89.26 | 86.62 | 96406 |
| 1734038820 | 86.98 | 0.7 | 0.81 | 86.18 | 87 | 85.72 | 71358 |
| 1733952420 | 86.28 | 0.58 | 0.68 | 86.42 | 86.64 | 85.5 | 73544 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
