Volkswagen ST

VOWG
🏛️ germany →
94.30
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 258.20 260.20 258.20 258.40 0.0M
2021-12-29 266.00 267.00 258.80 259.60 0.0M
2021-12-28 264.00 268.20 263.80 265.60 0.0M
2021-12-27 264.20 266.80 263.00 264.00 0.0M
2021-12-23 260.00 265.80 259.20 264.00 0.0M
2021-12-22 262.00 262.20 257.00 258.60 0.0M
2021-12-21 264.80 264.80 259.00 261.40 0.0M
2021-12-20 258.00 265.40 257.80 260.80 0.0M
2021-12-17 278.00 278.00 264.20 265.00 0.1M
2021-12-16 280.80 282.60 278.60 280.00 0.0M
2021-12-15 272.00 278.80 271.00 277.80 0.1M
2021-12-14 276.40 277.00 271.20 272.00 0.0M
2021-12-13 275.20 280.40 273.40 276.60 0.0M
2021-12-10 275.40 276.00 269.00 273.20 0.1M
2021-12-09 279.40 280.60 271.20 276.00 0.1M
2021-12-08 258.00 281.60 255.20 281.20 0.2M
2021-12-07 256.60 269.00 246.80 255.00 0.2M
2021-12-06 253.80 254.40 248.00 252.20 0.0M
2021-12-03 260.80 261.40 250.20 251.40 0.0M
2021-12-02 258.40 261.20 255.80 258.00 0.0M
2021-12-01 249.80 264.00 248.20 263.60 0.1M
2021-11-30 251.00 251.80 242.00 246.40 0.2M
2021-11-29 258.00 259.40 251.60 255.40 0.1M
2021-11-26 264.00 264.80 255.20 258.60 0.1M
2021-11-25 269.80 270.40 265.80 268.20 0.0M
2021-11-24 276.20 276.20 265.40 269.40 0.1M
2021-11-23 275.20 280.60 274.00 278.20 0.0M
2021-11-22 279.20 280.60 275.20 277.60 0.0M
2021-11-19 285.00 285.80 275.80 277.40 0.0M
2021-11-18 281.80 286.40 279.60 284.20 0.0M
2021-11-17 279.00 281.20 275.60 280.60 0.0M
2021-11-16 280.00 285.80 279.20 282.20 0.0M
2021-11-15 282.40 284.00 278.00 279.80 0.0M
2021-11-12 284.40 290.00 283.40 284.60 0.0M
2021-11-11 285.20 287.80 285.00 285.20 0.0M
2021-11-10 285.20 287.60 281.80 284.60 0.0M
2021-11-09 285.00 291.80 283.60 285.20 0.0M
2021-11-08 291.80 293.60 283.00 283.80 0.1M
2021-11-05 292.80 301.40 290.40 300.20 0.1M
2021-11-04 294.00 298.60 291.00 294.00 0.1M
2021-11-03 287.40 291.80 283.20 291.80 0.1M
2021-11-02 288.40 289.80 285.60 287.80 0.0M
2021-11-01 281.20 288.00 280.20 287.60 0.0M
2021-10-29 278.80 284.80 275.80 280.80 0.1M
2021-10-28 286.40 286.40 270.20 277.60 0.1M
2021-10-27 294.00 294.20 286.80 288.40 0.0M
2021-10-26 285.40 296.00 285.40 295.80 0.1M
2021-10-25 278.20 286.80 275.80 283.80 0.1M
2021-10-22 275.00 279.80 274.80 278.20 0.0M
2021-10-21 267.40 276.80 266.00 274.60 0.1M
2021-10-20 266.00 271.20 262.80 270.40 0.1M
2021-10-19 270.40 270.40 264.80 266.20 0.0M
2021-10-18 274.20 274.20 266.20 267.80 0.0M
2021-10-15 275.60 276.60 271.60 274.80 0.0M
2021-10-14 274.00 275.20 271.60 275.20 0.0M
2021-10-13 265.40 274.80 264.40 269.20 0.0M
2021-10-12 264.40 267.40 264.00 265.40 0.0M
2021-10-11 269.20 271.40 266.40 268.40 0.0M
2021-10-08 269.60 271.00 265.80 269.00 0.0M
2021-10-07 260.00 270.00 259.00 269.20 0.1M
2021-10-06 265.20 265.60 254.40 255.80 0.1M
2021-10-05 264.80 267.80 263.40 266.80 0.0M
2021-10-04 265.60 268.40 263.80 265.40 0.0M
2021-10-01 268.20 270.00 262.00 267.40 0.0M
2021-09-30 274.60 275.00 267.20 268.00 0.1M
2021-09-29 272.00 278.00 270.40 275.80 0.0M
2021-09-28 274.60 278.80 269.40 269.40 0.0M
2021-09-27 269.00 274.60 268.80 273.60 0.0M
2021-09-24 268.60 269.20 264.60 267.00 0.0M
2021-09-23 269.60 272.00 267.20 269.20 0.0M
2021-09-22 267.20 269.80 265.20 266.40 0.0M
2021-09-21 261.60 268.60 261.00 264.60 0.1M
2021-09-20 265.00 269.00 256.60 260.60 0.1M
2021-09-17 280.00 281.40 268.60 268.60 0.1M
2021-09-16 281.00 281.60 276.40 278.20 0.0M
2021-09-15 279.80 284.00 278.00 281.00 0.1M
2021-09-14 283.20 284.00 278.80 281.20 0.0M
2021-09-13 281.20 285.40 280.60 283.80 0.0M
2021-09-10 279.40 282.40 278.80 280.40 0.0M
2021-09-09 276.00 283.00 275.20 278.80 0.1M
2021-09-08 281.40 283.00 276.80 278.60 0.1M
2021-09-07 288.20 288.80 285.80 287.40 0.0M
2021-09-06 289.20 292.60 287.40 288.40 0.0M
2021-09-03 295.20 295.60 287.40 288.80 0.0M
2021-09-02 290.20 295.40 288.20 295.20 0.1M
2021-09-01 284.80 287.00 280.80 287.00 0.0M
2021-08-31 285.80 287.20 281.20 283.20 0.1M
2021-08-30 281.00 287.00 281.00 284.20 0.0M
2021-08-27 281.60 283.40 280.80 282.00 0.0M
2021-08-26 283.00 284.40 280.80 282.40 0.0M
2021-08-25 282.40 287.00 282.20 283.60 0.0M
2021-08-24 280.40 284.40 279.60 282.60 0.0M
2021-08-23 283.00 283.20 278.00 278.60 0.0M
2021-08-20 280.00 281.40 277.80 279.80 0.1M
2021-08-19 288.00 291.20 281.00 281.20 0.1M
2021-08-18 291.00 294.20 287.00 293.00 0.0M
2021-08-17 299.40 299.80 289.60 291.00 0.1M
2021-08-16 305.80 306.00 297.80 299.40 0.0M
2021-08-13 311.80 312.80 307.20 309.20 0.0M
2021-08-12 300.00 313.00 298.60 313.00 0.1M
2021-08-11 297.80 299.40 294.60 299.40 0.0M
2021-08-10 293.00 298.00 292.00 297.60 0.0M
2021-08-09 296.20 297.20 291.60 295.80 0.0M
2021-08-06 290.00 301.80 289.00 298.00 0.1M
2021-08-05 288.00 289.80 282.20 289.80 0.0M
2021-08-04 289.00 294.40 287.80 290.20 0.1M
2021-08-03 284.00 287.00 280.20 286.20 0.0M
2021-08-02 285.00 287.40 282.20 283.00 0.0M
2021-07-30 282.40 283.40 277.60 280.00 0.0M
2021-07-29 281.40 286.20 273.00 283.00 0.1M
2021-07-28 279.60 280.40 274.60 278.20 0.0M
2021-07-27 278.20 282.40 274.20 278.60 0.1M
2021-07-26 277.20 277.80 272.40 277.40 0.0M
2021-07-23 277.80 283.20 276.20 279.20 0.1M
2021-07-22 288.00 288.20 279.40 279.60 0.0M
2021-07-21 276.40 287.60 274.00 285.00 0.1M
2021-07-20 272.80 276.20 269.40 273.20 0.0M
2021-07-19 276.60 277.40 267.00 270.60 0.1M
2021-07-16 285.60 288.20 279.60 280.00 0.1M
2021-07-15 289.00 289.00 282.20 283.80 0.1M
2021-07-14 286.00 291.20 284.20 288.80 0.1M
2021-07-13 290.00 291.60 285.00 285.60 0.1M
2021-07-12 282.20 289.80 280.00 288.80 0.1M
2021-07-09 268.80 282.20 267.60 281.20 0.1M
2021-07-08 276.60 276.60 261.60 265.40 0.1M
2021-07-07 276.80 280.40 272.60 276.00 0.1M
2021-07-06 281.40 281.60 271.20 272.40 0.1M
2021-07-05 280.80 282.00 276.80 280.20 0.0M
2021-07-02 282.00 282.00 279.00 280.20 0.0M
2021-07-01 278.00 281.80 276.60 279.00 0.0M
2021-06-30 281.80 282.80 271.00 276.80 0.1M
2021-06-29 276.40 286.20 275.60 283.40 0.1M
2021-06-28 283.40 284.20 275.40 276.00 0.1M
2021-06-25 284.60 285.60 282.00 282.00 0.1M
2021-06-24 286.40 288.20 284.00 284.80 0.1M
2021-06-23 287.60 289.60 283.60 284.00 0.0M
2021-06-22 294.80 294.80 286.80 287.60 0.1M
2021-06-21 285.60 294.20 283.60 293.80 0.1M
2021-06-18 293.60 293.60 284.80 285.00 0.1M
2021-06-17 287.40 296.60 286.80 293.40 0.0M
2021-06-16 295.40 297.00 284.40 289.60 0.1M
2021-06-15 298.40 298.40 294.20 295.40 0.0M
2021-06-14 299.40 301.00 295.60 296.80 0.1M
2021-06-11 295.40 299.40 293.20 298.00 0.0M
2021-06-10 300.60 302.20 293.80 294.00 0.1M
2021-06-09 301.20 306.40 295.40 301.40 0.1M
2021-06-08 312.60 313.80 300.80 301.60 0.1M
2021-06-07 308.00 314.00 306.20 313.60 0.1M
2021-06-04 310.00 312.00 308.20 309.00 0.0M
2021-06-03 311.00 311.00 306.00 309.60 0.1M
2021-06-02 303.40 312.00 299.60 310.20 0.1M
2021-06-01 296.00 300.60 293.20 299.00 0.1M
2021-05-31 299.40 299.40 290.60 291.60 0.1M
2021-05-28 288.20 300.20 287.00 300.00 0.2M
2021-05-27 280.20 286.00 276.00 286.00 0.2M
2021-05-26 278.20 281.60 275.00 280.40 0.1M
2021-05-25 275.40 281.20 274.60 276.60 0.1M
2021-05-21 272.00 274.40 270.80 272.60 0.1M
2021-05-20 270.40 271.40 265.60 270.80 0.1M
2021-05-19 265.80 268.40 261.20 266.20 0.1M
2021-05-18 272.80 276.60 265.60 267.40 0.1M
2021-05-17 268.00 270.40 264.40 268.80 0.1M
2021-05-14 259.20 267.80 258.40 265.20 0.1M
2021-05-13 255.00 261.40 247.60 258.00 0.1M
2021-05-12 258.00 259.40 254.60 257.00 0.1M
2021-05-11 263.00 265.80 256.40 258.00 0.1M
2021-05-10 264.40 266.80 262.20 265.80 0.1M
2021-05-07 265.40 265.80 258.20 261.40 0.1M
2021-05-06 269.80 273.20 258.20 261.80 0.1M
2021-05-05 259.00 264.40 257.40 264.00 0.1M
2021-05-04 265.00 268.80 255.80 256.60 0.1M
2021-05-03 262.60 269.60 261.80 265.60 0.1M
2021-04-30 265.00 268.20 259.80 264.20 0.1M
2021-04-29 275.00 276.20 264.00 267.00 0.1M
2021-04-28 279.00 279.80 273.60 274.60 0.0M
2021-04-27 277.80 279.40 270.40 278.20 0.1M
2021-04-26 283.00 283.60 274.00 277.80 0.1M
2021-04-23 280.00 285.40 277.40 283.60 0.1M
2021-04-22 285.00 286.80 279.20 282.20 0.1M
2021-04-21 286.00 288.60 274.00 284.00 0.1M
2021-04-20 291.00 295.60 283.20 285.60 0.1M
2021-04-19 299.60 299.60 289.20 290.80 0.1M
2021-04-16 287.80 297.40 285.80 295.60 0.1M
2021-04-15 282.00 289.40 281.40 285.60 0.1M
2021-04-14 287.00 289.80 277.60 281.00 0.1M
2021-04-13 293.80 296.60 285.60 288.00 0.1M
2021-04-12 298.00 300.80 293.80 296.40 0.1M
2021-04-09 301.40 301.40 295.20 298.00 0.1M
2021-04-08 309.00 311.40 297.20 301.20 0.1M
2021-04-07 314.00 318.00 305.20 305.60 0.1M
2021-04-06 310.00 316.40 308.20 313.60 0.1M
2021-04-01 310.40 313.20 299.40 306.60 0.2M
2021-03-31 312.00 314.80 301.80 309.20 0.2M
2021-03-30 290.60 315.80 288.80 315.40 0.2M
2021-03-29 283.80 287.40 278.00 286.00 0.1M
2021-03-26 284.80 289.40 277.00 281.60 0.2M
2021-03-25 282.80 284.60 272.60 280.40 0.3M
2021-03-24 305.20 306.60 283.80 285.20 0.3M
2021-03-23 322.00 323.00 298.20 309.40 0.4M
2021-03-22 287.00 325.80 286.20 321.80 0.5M
2021-03-19 303.80 307.20 272.20 280.60 0.7M
2021-03-18 344.60 357.40 317.20 327.20 1.0M
2021-03-17 270.20 310.00 270.20 308.80 0.7M
2021-03-16 246.60 309.40 244.00 266.60 1.0M
2021-03-15 231.40 243.00 231.20 239.00 0.2M
2021-03-12 230.80 231.40 227.60 230.80 0.1M
2021-03-11 241.40 247.20 226.80 230.80 0.4M
2021-03-10 220.60 246.40 219.00 244.20 0.3M
2021-03-09 223.20 223.40 217.20 220.20 0.2M
2021-03-08 219.00 222.60 215.60 222.20 0.1M
2021-03-05 216.20 218.20 211.80 214.20 0.2M
2021-03-04 209.00 216.20 207.20 214.80 0.2M
2021-03-03 202.60 209.00 201.40 208.40 0.2M
2021-03-02 195.30 198.60 195.00 197.90 0.1M
2021-03-01 195.80 197.50 193.40 195.00 0.1M
2021-02-26 189.80 195.00 188.10 193.70 0.1M
2021-02-25 196.80 196.90 191.90 191.90 0.1M
2021-02-24 192.50 195.70 192.00 195.10 0.1M
2021-02-23 192.70 193.60 189.90 192.10 0.1M
2021-02-22 188.70 192.00 187.90 191.70 0.1M
2021-02-19 189.00 191.70 188.30 189.10 0.2M
2021-02-18 182.40 188.40 180.40 187.60 0.2M
2021-02-17 182.00 183.10 180.90 182.10 0.1M
2021-02-16 182.50 183.00 181.30 182.30 0.1M
2021-02-15 183.00 183.60 180.70 181.60 0.0M
2021-02-12 181.50 182.20 179.70 181.00 0.1M
2021-02-11 182.90 183.30 181.00 182.30 0.1M
2021-02-10 183.50 183.60 179.60 181.10 0.1M
2021-02-09 183.60 183.90 180.60 182.00 0.0M
2021-02-08 182.50 184.20 180.40 183.90 0.1M
2021-02-05 181.80 182.20 179.50 181.50 0.1M
2021-02-04 182.40 183.60 179.80 180.50 0.1M
2021-02-03 180.00 182.60 179.00 181.70 0.1M
2021-02-02 176.40 178.90 175.60 177.80 0.1M
2021-02-01 175.80 176.10 173.40 173.80 0.0M
2021-01-29 173.90 176.20 171.50 174.50 0.1M
2021-01-28 175.90 178.10 172.80 176.20 0.1M
2021-01-27 177.30 178.20 174.20 177.70 0.1M
2021-01-26 174.50 178.20 171.60 176.60 0.1M
2021-01-25 181.40 182.50 172.50 173.40 0.1M
2021-01-22 175.40 182.70 171.10 179.50 0.2M
2021-01-21 173.60 175.40 170.90 174.80 0.1M
2021-01-20 168.00 172.20 167.50 172.20 0.1M
2021-01-19 168.80 168.80 165.10 166.00 0.1M
2021-01-18 165.90 168.90 165.60 167.30 0.1M
2021-01-15 167.90 170.80 166.30 167.90 0.1M
2021-01-14 166.10 170.80 165.80 169.10 0.1M
2021-01-13 165.70 168.20 164.50 165.80 0.1M
2021-01-12 167.30 168.60 163.60 165.70 0.1M
2021-01-11 168.20 168.60 165.10 166.60 0.1M
2021-01-08 172.20 172.70 167.10 168.70 0.1M
2021-01-07 170.20 172.10 168.70 171.00 0.1M
2021-01-06 170.40 170.90 165.60 168.40 0.1M
2021-01-05 165.80 168.20 164.30 166.80 0.1M
2021-01-04 172.20 172.40 164.50 166.50 0.1M