Volkswagen AG (VOW3)
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 | -2.68767377201 | 107.9 | 107.9 | 102.2 | 54606 | 105.23754684 | DE |
| 4 | 0.9 | 0.864553314121 | 104.1 | 108.95 | 102.2 | 51905 | 106.31059439 | DE |
| 12 | -10.25 | -8.89370932755 | 115.25 | 123.95 | 102.2 | 95057 | 113.8293337 | DE |
| 26 | -9.5 | -8.29694323144 | 114.5 | 128.6 | 102.2 | 106768 | 117.30924033 | DE |
| 52 | -20.6 | -16.4012738854 | 125.6 | 128.6 | 97.91 | 185994 | 115.85492444 | DE |
| 156 | -101.45 | -49.140227658 | 206.45 | 210.6 | 97.91 | 806166 | 147.5034113 | DE |
| 260 | -50.12 | -32.3104693141 | 155.12 | 252.2 | 79.38 | 1001364 | 153.63756839 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 104.95 | 0.35 | 0.33 | 104 | 106 | 102.95 | 43153 |
| 1721939160 | 104.6 | -0.05 | -0.05 | 104.7 | 105.05 | 102.2 | 95560 |
| 1721852820 | 104.65 | -0.45 | -0.43 | 105.2 | 106 | 104.5 | 30592 |
| 1721766420 | 105.1 | -1.9 | -1.78 | 105.6 | 106.5 | 104.4 | 66391 |
| 1721677800 | 107 | 1.25 | 1.18 | 106 | 107.05 | 105.7 | 37427 |
| 1721420760 | 105.75 | -1.35 | -1.26 | 107.9 | 107.9 | 105.25 | 43061 |
| 1721334360 | 107.1 | 0.4 | 0.37 | 106.75 | 108.45 | 106.25 | 34937 |
| 1721248020 | 106.7 | -0.1 | -0.09 | 107.1 | 107.1 | 105.55 | 31489 |
| 1721161560 | 106.8 | -0.9 | -0.84 | 108 | 108.2 | 106.35 | 36147 |
| 1721075160 | 107.7 | -1.1 | -1.01 | 108.95 | 108.95 | 107.65 | 42038 |
| 1720815960 | 108.8 | 1.7 | 1.59 | 107 | 108.95 | 106.95 | 44432 |
| 1720729560 | 107.1 | 0.45 | 0.42 | 106.8 | 107.85 | 106.2 | 54303 |
| 1720643220 | 106.65 | 1.75 | 1.67 | 104.9 | 108.3 | 104.25 | 96968 |
| 1720556760 | 104.9 | -2 | -1.87 | 106.3 | 107.35 | 104.15 | 93278 |
| 1720470360 | 106.9 | -0.75 | -0.70 | 107 | 107.65 | 106.2 | 42866 |
| 1720211220 | 107.65 | -0.05 | -0.05 | 108.05 | 108.45 | 106.6 | 46829 |
| 1720124820 | 107.7 | 1.05 | 0.98 | 106.9 | 108.25 | 106.55 | 51060 |
| 1720038420 | 106.65 | 0.8 | 0.76 | 106.05 | 107.15 | 105.75 | 43720 |
| 1719952020 | 105.85 | -0.45 | -0.42 | 106.5 | 106.55 | 104.5 | 50830 |
| 1719865620 | 106.3 | 0.55 | 0.52 | 106.3 | 107.55 | 106.05 | 46874 |
| 1719606420 | 105.75 | 1.7 | 1.63 | 104.1 | 106.2 | 104.1 | 49299 |
| 1719520020 | 104.05 | -0.8 | -0.76 | 104.9 | 105.3 | 104.05 | 57404 |
| 1719433620 | 104.85 | -1.95 | -1.83 | 107 | 107.5 | 103.4 | 145229 |
| 1719347160 | 106.8 | 0.75 | 0.71 | 106.05 | 107.3 | 105.65 | 58846 |
| 1719260820 | 106.05 | 1.3 | 1.24 | 105.45 | 108 | 105.35 | 71317 |
| 1719001620 | 104.75 | -1.2 | -1.13 | 106.1 | 106.4 | 104.45 | 50381 |
| 1718915160 | 105.95 | 1.1 | 1.05 | 105.2 | 106.4 | 104.95 | 59244 |
| 1718828820 | 104.85 | -1 | -0.94 | 105.4 | 105.8 | 104.25 | 39251 |
| 1718742360 | 105.85 | 0 | 0.00 | 106.35 | 106.45 | 104.95 | 65306 |
| 1718656020 | 105.85 | 1.35 | 1.29 | 105.45 | 105.95 | 103.8 | 97568 |
| 1718396820 | 104.5 | -1.2 | -1.14 | 106.25 | 106.5 | 104 | 137415 |
| 1718310420 | 105.7 | -3.9 | -3.56 | 109.25 | 109.4 | 105.1 | 166540 |
| 1718224020 | 109.6 | -1.35 | -1.22 | 111.05 | 111.25 | 108.35 | 148346 |
| 1718137620 | 110.95 | -1.5 | -1.33 | 112.25 | 112.7 | 110.6 | 63443 |
| 1718051220 | 112.45 | -0.35 | -0.31 | 111.4 | 112.65 | 111.4 | 14096 |
| 1717792020 | 112.8 | -0.45 | -0.40 | 113.45 | 113.45 | 111.8 | 93376 |
| 1717705620 | 113.25 | -1.55 | -1.35 | 114.3 | 114.65 | 113.1 | 86888 |
| 1717619220 | 114.8 | 0.4 | 0.35 | 114.5 | 115.25 | 113.75 | 61692 |
| 1717532820 | 114.4 | -0.3 | -0.26 | 114.85 | 114.85 | 112.85 | 110740 |
| 1717446420 | 114.7 | -0.6 | -0.52 | 115.85 | 116.3 | 114.15 | 88655 |
| 1717187220 | 115.3 | 0.95 | 0.83 | 114.15 | 115.3 | 113.55 | 88063 |
| 1717100820 | 114.35 | -6.5 | -5.38 | 111.8 | 115.85 | 111.2 | 306541 |
| 1717014420 | 120.85 | -2.4 | -1.95 | 123.2 | 123.55 | 120.4 | 227408 |
| 1716928020 | 123.25 | 2 | 1.65 | 121.3 | 123.95 | 120.5 | 294389 |
| 1716841560 | 121.25 | 1.9 | 1.59 | 119.55 | 121.35 | 119 | 181898 |
| 1716582420 | 119.35 | 1.25 | 1.06 | 117.6 | 119.35 | 117.3 | 161260 |
| 1716496020 | 118.1 | -0.3 | -0.25 | 118.55 | 119.8 | 117.35 | 124342 |
| 1716409620 | 118.4 | -1.2 | -1.00 | 118.9 | 119 | 116.9 | 207070 |
| 1716323160 | 119.6 | 0 | 0.00 | 119.3 | 119.6 | 118.4 | 110370 |
| 1716236760 | 119.6 | -1.15 | -0.95 | 119.65 | 120.45 | 119.05 | 109941 |
| 1715977620 | 120.75 | 0 | 0.00 | 120.3 | 121.15 | 119.9 | 99916 |
| 1715891220 | 120.75 | -0.5 | -0.41 | 121.25 | 121.5 | 119.7 | 122008 |
| 1715804820 | 121.25 | -1.2 | -0.98 | 122.45 | 122.75 | 120.55 | 145480 |
| 1715718420 | 122.45 | 2.95 | 2.47 | 119.45 | 122.7 | 119.05 | 177789 |
| 1715631960 | 119.5 | 2.25 | 1.92 | 117.65 | 119.5 | 117.2 | 148156 |
| 1715372820 | 117.25 | -0.55 | -0.47 | 117.95 | 118.15 | 116.65 | 135148 |
| 1715286420 | 117.8 | 0.3 | 0.26 | 117.45 | 118.05 | 117 | 32537 |
| 1715200020 | 117.5 | -0.9 | -0.76 | 118.3 | 118.45 | 116.55 | 103283 |
| 1715113620 | 118.4 | 0.6 | 0.51 | 117.55 | 118.5 | 117.2 | 87202 |
| 1715027220 | 117.8 | 1.25 | 1.07 | 116.65 | 118 | 116.1 | 90761 |
| 1714768020 | 116.55 | 1.45 | 1.26 | 115.25 | 117.2 | 114.9 | 96033 |
| 1714681560 | 115.1 | -0.9 | -0.78 | 116.3 | 116.35 | 114.05 | 194733 |
| 1714508820 | 116 | -4.25 | -3.53 | 120.05 | 120.25 | 114.3 | 334247 |
| 1714422420 | 120.25 | 0.3 | 0.25 | 120.65 | 121.35 | 120.2 | 63793 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
