Volkswagen ST

VOWG
🏛️ germany →
94.20
Last Update: 2025-10-03
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
2022-12-30 148.30 148.70 146.60 147.65 0.0M
2022-12-29 144.55 148.65 144.35 148.65 0.0M
2022-12-28 147.00 147.15 145.00 145.00 0.0M
2022-12-27 149.65 150.65 147.25 147.45 0.0M
2022-12-23 146.25 150.40 145.20 148.60 0.0M
2022-12-22 151.55 152.40 145.50 145.85 0.1M
2022-12-21 152.80 154.00 150.70 151.40 0.1M
2022-12-20 156.00 156.35 152.45 152.65 0.1M
2022-12-19 153.00 160.10 152.15 156.30 0.1M
2022-12-16 170.05 172.95 168.55 170.10 0.1M
2022-12-15 173.00 175.85 170.05 171.10 0.1M
2022-12-14 173.40 175.85 172.10 175.00 0.0M
2022-12-13 173.50 176.60 172.35 173.70 0.1M
2022-12-12 176.65 176.80 173.15 173.15 0.0M
2022-12-09 177.45 179.10 175.60 177.70 0.0M
2022-12-08 177.60 179.15 175.35 177.65 0.0M
2022-12-07 183.70 184.70 179.95 179.95 0.0M
2022-12-06 186.00 186.85 182.90 184.05 0.0M
2022-12-05 184.50 186.90 182.60 185.85 0.0M
2022-12-02 184.80 186.00 182.20 183.95 0.0M
2022-12-01 186.55 187.00 183.30 185.80 0.0M
2022-11-30 181.75 185.95 181.75 183.05 0.1M
2022-11-29 180.25 182.50 177.50 181.70 0.0M
2022-11-28 182.05 182.30 178.40 180.75 0.0M
2022-11-25 183.85 183.85 181.30 183.05 0.0M
2022-11-24 180.15 184.95 180.15 183.40 0.0M
2022-11-23 183.40 184.30 178.40 180.15 0.0M
2022-11-22 182.00 186.70 179.90 183.25 0.0M
2022-11-21 185.60 186.75 182.85 183.15 0.0M
2022-11-18 185.25 189.45 184.70 188.60 0.0M
2022-11-17 185.25 186.50 181.40 183.90 0.0M
2022-11-16 189.10 189.60 181.60 184.10 0.1M
2022-11-15 192.10 193.90 189.70 190.95 0.1M
2022-11-14 190.00 192.50 189.20 191.35 0.0M
2022-11-11 185.00 191.40 184.75 190.50 0.0M
2022-11-10 178.00 184.90 176.85 184.30 0.0M
2022-11-09 178.95 181.20 177.70 179.75 0.0M
2022-11-08 181.60 182.40 179.75 180.15 0.0M
2022-11-07 172.45 182.00 172.00 181.15 0.0M
2022-11-04 169.00 176.70 168.20 174.00 0.0M
2022-11-03 170.40 170.40 165.65 168.65 0.0M
2022-11-02 175.00 175.60 169.65 171.35 0.0M
2022-11-01 175.00 177.45 172.00 174.15 0.0M
2022-10-31 169.90 174.20 166.20 173.00 0.1M
2022-10-28 167.80 170.15 163.15 169.05 0.1M
2022-10-27 170.10 172.10 167.90 172.00 0.0M
2022-10-26 170.20 171.50 167.75 170.50 0.0M
2022-10-25 169.55 171.95 166.40 169.80 0.0M
2022-10-24 171.00 172.55 168.50 169.35 0.0M
2022-10-21 168.75 170.15 166.50 169.80 0.0M
2022-10-20 168.15 172.00 167.00 170.80 0.0M
2022-10-19 171.60 173.20 168.80 168.80 0.0M
2022-10-18 172.35 174.45 169.25 170.80 0.1M
2022-10-17 164.45 171.30 163.50 168.65 0.0M
2022-10-14 166.20 167.20 161.80 162.85 0.0M
2022-10-13 158.90 164.50 158.80 163.80 0.0M
2022-10-12 164.10 164.50 158.30 160.45 0.1M
2022-10-11 162.85 164.70 159.80 164.50 0.1M
2022-10-10 166.45 169.55 163.65 164.40 0.1M
2022-10-07 175.50 176.25 170.00 170.00 0.0M
2022-10-06 172.95 175.95 170.80 175.00 0.0M
2022-10-05 172.90 173.50 167.45 171.05 0.1M
2022-10-04 170.00 173.40 168.60 173.40 0.1M
2022-10-03 165.55 168.85 160.50 168.80 0.1M
2022-09-30 174.30 175.45 165.10 168.65 0.1M
2022-09-29 193.95 194.55 171.45 174.70 0.2M
2022-09-28 187.00 194.00 185.60 192.30 0.1M
2022-09-27 195.20 195.20 188.35 188.95 0.1M
2022-09-26 189.00 193.50 186.55 190.00 0.1M
2022-09-23 197.20 199.20 189.60 190.20 0.0M
2022-09-22 199.25 202.30 196.60 196.60 0.1M
2022-09-21 204.70 204.70 199.70 203.10 0.0M
2022-09-20 207.20 209.00 202.30 205.40 0.1M
2022-09-19 196.30 204.30 193.30 202.90 0.1M
2022-09-16 194.60 196.85 191.00 196.35 0.2M
2022-09-15 195.40 198.90 193.20 197.30 0.0M
2022-09-14 195.45 199.10 192.10 198.20 0.1M
2022-09-13 196.85 199.10 193.05 194.20 0.1M
2022-09-12 186.60 197.55 186.40 197.30 0.1M
2022-09-09 189.10 193.00 182.90 184.90 0.1M
2022-09-08 193.50 193.50 184.55 188.05 0.1M
2022-09-07 193.00 195.60 189.45 191.70 0.0M
2022-09-06 183.00 195.55 183.00 193.35 0.1M
2022-09-05 185.70 188.00 182.00 182.60 0.0M
2022-09-02 184.75 191.60 183.85 190.70 0.0M
2022-09-01 181.60 184.50 180.05 180.40 0.0M
2022-08-31 193.35 193.90 184.20 184.20 0.1M
2022-08-30 186.60 195.15 186.60 191.20 0.0M
2022-08-29 183.95 187.10 182.35 185.25 0.0M
2022-08-26 186.50 191.85 183.95 184.80 0.0M
2022-08-25 185.95 186.55 182.50 185.55 0.0M
2022-08-24 185.60 185.65 180.05 183.95 0.0M
2022-08-23 181.00 187.80 180.20 186.05 0.0M
2022-08-22 191.00 191.25 180.50 181.00 0.1M
2022-08-19 196.35 197.45 193.30 193.35 0.0M
2022-08-18 195.20 199.00 195.20 197.55 0.0M
2022-08-17 200.70 201.00 195.10 195.55 0.0M
2022-08-16 197.55 200.50 197.25 200.30 0.0M
2022-08-15 197.95 198.85 195.85 198.10 0.0M
2022-08-12 198.10 200.60 196.60 197.50 0.0M
2022-08-11 197.60 199.40 195.50 198.00 0.0M
2022-08-10 190.00 196.65 187.50 196.55 0.0M
2022-08-09 194.00 195.05 190.05 190.25 0.0M
2022-08-08 195.00 196.75 192.15 192.75 0.0M
2022-08-05 195.30 197.10 192.40 193.40 0.0M
2022-08-04 198.90 201.70 194.75 195.10 0.0M
2022-08-03 193.90 197.65 192.30 197.45 0.0M
2022-08-02 193.30 196.80 192.20 194.25 0.0M
2022-08-01 192.80 196.70 192.50 195.85 0.0M
2022-07-29 189.50 193.20 186.35 192.20 0.0M
2022-07-28 183.00 187.50 182.60 187.50 0.0M
2022-07-27 183.00 184.65 177.80 180.45 0.0M
2022-07-26 182.90 183.95 180.00 182.85 0.0M
2022-07-25 188.95 189.45 182.15 183.00 0.1M
2022-07-22 189.20 191.75 188.40 190.50 0.0M
2022-07-21 192.60 194.50 187.80 189.80 0.0M
2022-07-20 193.00 194.60 188.15 193.75 0.0M
2022-07-19 186.05 193.25 184.20 192.45 0.0M
2022-07-18 185.00 189.75 184.15 187.20 0.0M
2022-07-15 179.75 184.85 178.00 184.40 0.0M
2022-07-14 180.80 183.50 175.60 178.25 0.0M
2022-07-13 183.45 184.90 178.75 181.55 0.0M
2022-07-12 180.20 185.15 179.70 184.90 0.0M
2022-07-11 185.65 188.95 181.80 183.65 0.0M
2022-07-08 179.00 189.20 177.95 188.70 0.1M
2022-07-07 172.30 179.55 172.10 179.55 0.1M
2022-07-06 167.85 170.45 166.75 169.25 0.1M
2022-07-05 173.20 174.60 162.40 166.05 0.1M
2022-07-04 175.85 176.85 171.70 172.15 0.0M
2022-07-01 173.05 177.20 171.35 172.95 0.0M
2022-06-30 181.05 181.10 168.00 173.90 0.1M
2022-06-29 185.00 187.30 182.25 183.25 0.1M
2022-06-28 186.75 193.15 185.05 185.60 0.1M
2022-06-27 182.90 185.85 182.15 183.95 0.0M
2022-06-24 178.90 181.55 174.00 180.95 0.1M
2022-06-23 182.25 183.65 177.00 179.05 0.0M
2022-06-22 182.55 185.45 177.60 182.65 0.1M
2022-06-21 186.75 189.65 184.15 186.10 0.0M
2022-06-20 182.85 185.75 181.00 185.20 0.0M
2022-06-17 183.90 187.55 180.35 181.60 0.1M
2022-06-16 189.70 189.75 182.20 183.30 0.1M
2022-06-15 193.15 194.70 189.15 189.45 0.0M
2022-06-14 195.40 195.80 187.60 191.45 0.0M
2022-06-13 198.75 199.55 191.40 193.05 0.1M
2022-06-10 207.50 208.70 202.50 204.00 0.0M
2022-06-09 212.60 212.70 207.80 209.90 0.0M
2022-06-08 208.80 211.90 205.70 211.90 0.0M
2022-06-07 209.20 210.10 206.40 208.60 0.0M
2022-06-06 213.30 215.70 210.90 211.60 0.0M
2022-06-03 216.10 217.00 209.40 210.10 0.0M
2022-06-02 214.60 215.80 212.20 214.50 0.0M
2022-06-01 211.00 216.20 209.60 215.20 0.0M
2022-05-31 207.40 212.10 205.20 209.40 0.3M
2022-05-30 199.65 206.00 198.50 205.30 0.0M
2022-05-27 193.70 197.10 191.85 197.10 0.0M
2022-05-26 186.25 193.95 185.40 193.70 0.0M
2022-05-25 185.60 186.70 181.40 185.30 0.1M
2022-05-24 185.95 189.05 182.30 183.45 0.1M
2022-05-23 188.80 190.30 185.25 189.15 0.0M
2022-05-20 188.60 192.25 184.45 184.75 0.0M
2022-05-19 186.50 186.80 181.95 186.25 0.1M
2022-05-18 191.75 193.45 188.85 189.00 0.0M
2022-05-17 192.10 194.55 190.05 191.80 0.0M
2022-05-16 192.10 195.05 189.25 191.05 0.1M
2022-05-13 190.30 192.80 185.20 191.70 0.1M
2022-05-12 191.25 198.90 190.25 197.75 0.1M
2022-05-11 192.20 199.35 191.05 197.50 0.1M
2022-05-10 191.10 196.40 189.70 189.80 0.1M
2022-05-09 201.80 202.50 190.80 190.80 0.1M
2022-05-06 200.50 205.60 198.40 200.80 0.1M
2022-05-05 208.00 212.80 200.00 200.00 0.1M
2022-05-04 210.40 211.20 203.20 204.50 0.0M
2022-05-03 206.30 209.20 204.40 206.60 0.0M
2022-05-02 209.60 210.50 191.60 204.00 0.0M
2022-04-29 212.30 214.30 207.70 209.20 0.0M
2022-04-28 208.30 213.80 208.00 209.90 0.0M
2022-04-27 205.20 207.50 199.80 206.40 0.0M
2022-04-26 215.60 215.90 203.40 203.40 0.0M
2022-04-25 211.00 214.10 208.00 209.90 0.0M
2022-04-22 217.40 220.30 213.70 214.70 0.0M
2022-04-21 215.00 222.50 215.00 221.60 0.0M
2022-04-20 217.60 217.80 212.90 216.10 0.0M
2022-04-19 208.50 217.30 207.10 214.60 0.0M
2022-04-14 210.70 216.30 208.00 209.50 0.0M
2022-04-13 208.60 210.20 205.00 210.20 0.1M
2022-04-12 210.00 214.10 208.20 210.80 0.0M
2022-04-11 215.50 216.80 212.30 213.80 0.0M
2022-04-08 217.10 221.10 213.30 217.10 0.0M
2022-04-07 215.00 218.60 212.80 213.80 0.0M
2022-04-06 223.20 225.30 211.60 213.60 0.0M
2022-04-05 229.30 233.40 222.80 224.00 0.0M
2022-04-04 231.10 231.90 225.80 228.50 0.0M
2022-04-01 225.80 232.80 224.00 228.20 0.0M
2022-03-31 237.00 237.00 225.60 226.20 0.1M
2022-03-30 238.00 238.40 231.20 234.00 0.0M
2022-03-29 226.00 240.00 222.60 238.40 0.1M
2022-03-28 220.20 224.80 220.00 221.80 0.0M
2022-03-25 224.00 224.00 217.80 218.00 0.0M
2022-03-24 220.40 223.60 218.80 221.00 0.0M
2022-03-23 226.80 228.00 219.20 220.80 0.0M
2022-03-22 224.60 226.80 221.60 223.80 0.1M
2022-03-21 221.00 223.80 217.40 222.20 0.0M
2022-03-18 220.00 220.60 212.20 220.20 0.1M
2022-03-17 225.00 225.20 218.60 219.20 0.1M
2022-03-16 217.40 224.60 215.20 220.60 0.1M
2022-03-15 212.20 212.40 202.20 210.40 0.0M
2022-03-14 216.00 221.40 209.60 210.40 0.1M
2022-03-11 203.00 210.60 200.60 201.80 0.1M
2022-03-10 214.00 214.80 199.30 202.00 0.1M
2022-03-09 200.80 213.00 195.70 213.00 0.1M
2022-03-08 181.00 194.90 180.80 189.50 0.1M
2022-03-07 189.20 193.10 180.10 185.50 0.1M
2022-03-04 207.80 208.80 196.70 197.00 0.1M
2022-03-03 220.60 220.80 211.80 212.60 0.1M
2022-03-02 212.20 221.60 209.00 217.80 0.1M
2022-03-01 233.00 238.80 216.00 217.20 0.1M
2022-02-28 231.20 240.80 230.00 235.20 0.1M
2022-02-25 234.00 244.00 229.80 241.20 0.1M
2022-02-24 222.00 238.80 222.00 226.80 0.1M
2022-02-23 248.40 252.60 242.00 243.20 0.1M
2022-02-22 229.20 255.60 225.20 247.60 0.2M
2022-02-21 244.20 245.80 235.60 237.80 0.0M
2022-02-18 248.00 250.20 241.80 242.20 0.0M
2022-02-17 252.80 256.40 248.00 250.00 0.0M
2022-02-16 256.60 256.60 249.60 253.80 0.0M
2022-02-15 240.40 260.00 240.40 255.40 0.1M
2022-02-14 245.00 245.20 236.00 240.40 0.1M
2022-02-11 251.00 258.00 247.60 255.00 0.0M
2022-02-10 258.60 258.60 252.20 254.80 0.0M
2022-02-09 245.20 259.20 244.80 256.40 0.0M
2022-02-08 245.00 249.60 242.40 244.00 0.0M
2022-02-07 250.00 253.20 244.40 244.40 0.0M
2022-02-04 253.40 255.20 245.00 246.20 0.1M
2022-02-03 257.00 259.00 254.20 254.60 0.0M
2022-02-02 260.00 263.60 256.80 257.80 0.0M
2022-02-01 257.00 264.00 257.00 260.40 0.0M
2022-01-31 254.80 258.20 253.40 254.20 0.0M
2022-01-28 259.80 260.20 250.40 251.60 0.0M
2022-01-27 252.20 264.40 252.20 257.60 0.0M
2022-01-26 252.80 262.00 250.00 257.60 0.1M
2022-01-25 248.00 249.40 241.80 248.00 0.1M
2022-01-24 257.40 259.00 242.60 244.40 0.1M
2022-01-21 265.00 266.40 256.40 259.40 0.0M
2022-01-20 267.00 269.20 264.80 268.80 0.0M
2022-01-19 266.00 271.40 261.60 267.00 0.0M
2022-01-18 273.80 273.80 266.40 267.00 0.0M
2022-01-17 279.40 279.40 269.20 274.00 0.0M
2022-01-14 273.00 278.00 272.00 277.00 0.1M
2022-01-13 275.40 277.60 270.80 276.60 0.0M
2022-01-12 278.00 278.00 270.80 276.00 0.1M
2022-01-11 272.40 275.60 267.40 275.20 0.0M
2022-01-10 274.80 275.60 267.80 270.60 0.0M
2022-01-07 275.00 276.60 268.00 271.20 0.1M
2022-01-06 270.00 273.80 267.60 273.60 0.1M
2022-01-05 276.00 281.20 274.80 279.40 0.0M
2022-01-04 265.20 277.20 265.20 273.40 0.1M
2022-01-03 260.00 266.20 259.40 265.60 0.0M