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
2023-12-29 116.65 118.45 116.40 118.45 0.0M
2023-12-28 119.70 119.70 116.65 116.65 0.1M
2023-12-27 119.60 119.95 118.70 119.50 0.1M
2023-12-22 119.80 121.00 119.60 119.60 0.0M
2023-12-21 120.55 120.60 119.40 119.75 0.0M
2023-12-20 123.50 124.40 122.30 122.30 0.0M
2023-12-19 122.30 123.90 122.15 123.15 0.1M
2023-12-18 123.95 124.15 121.35 122.85 0.1M
2023-12-15 125.00 128.10 124.10 124.60 0.1M
2023-12-14 124.95 127.20 124.15 124.90 0.1M
2023-12-13 124.05 124.80 123.45 123.45 0.0M
2023-12-12 124.45 126.00 123.75 123.75 0.0M
2023-12-11 124.50 125.40 123.50 124.15 0.0M
2023-12-08 123.75 125.35 122.85 124.60 0.0M
2023-12-07 123.15 124.50 122.60 123.90 0.1M
2023-12-06 120.95 125.70 120.95 124.35 0.1M
2023-12-05 118.20 120.00 117.65 120.00 0.1M
2023-12-04 118.15 119.70 118.15 119.25 0.0M
2023-12-01 119.35 119.55 117.60 118.50 0.0M
2023-11-30 119.95 120.20 118.20 119.00 0.1M
2023-11-29 117.05 120.10 116.70 119.45 0.0M
2023-11-28 117.15 118.00 116.75 117.95 0.0M
2023-11-27 119.00 119.40 118.05 118.20 0.0M
2023-11-24 117.85 119.60 117.00 119.45 0.0M
2023-11-23 117.15 119.20 117.15 118.30 0.0M
2023-11-22 117.30 118.65 117.15 117.70 0.0M
2023-11-21 119.90 120.25 117.40 117.40 0.0M
2023-11-20 121.10 122.40 119.45 120.75 0.0M
2023-11-17 120.60 122.15 120.35 120.85 0.0M
2023-11-16 122.45 124.00 120.45 120.60 0.0M
2023-11-15 120.20 123.70 119.90 123.45 0.1M
2023-11-14 117.00 120.50 116.75 120.15 0.0M
2023-11-13 114.65 116.60 114.65 116.60 0.0M
2023-11-10 114.30 115.00 113.60 114.60 0.0M
2023-11-09 116.95 117.05 115.35 115.90 0.0M
2023-11-08 114.80 116.85 114.55 116.10 0.1M
2023-11-07 116.30 117.20 115.20 115.25 0.0M
2023-11-06 117.70 118.60 116.50 117.25 0.0M
2023-11-03 115.95 118.75 115.90 117.30 0.0M
2023-11-02 111.75 114.85 111.15 114.40 0.1M
2023-11-01 109.80 110.95 108.80 110.35 0.0M
2023-10-31 107.55 109.85 107.00 108.80 0.1M
2023-10-30 106.90 107.65 106.10 107.10 0.1M
2023-10-27 107.10 109.90 105.95 106.40 0.1M
2023-10-26 108.00 109.95 106.45 107.40 0.1M
2023-10-25 112.65 112.85 109.40 110.10 0.1M
2023-10-24 114.15 114.35 112.60 112.65 0.0M
2023-10-23 115.50 115.95 112.10 114.00 0.1M
2023-10-20 117.35 117.65 115.60 115.60 0.1M
2023-10-19 120.15 120.60 118.10 118.10 0.1M
2023-10-18 122.30 123.55 121.35 121.60 0.0M
2023-10-17 122.05 122.95 120.90 122.40 0.1M
2023-10-16 121.70 122.90 120.40 122.30 0.0M
2023-10-13 123.25 125.15 121.20 121.50 0.0M
2023-10-12 126.00 126.55 123.45 123.75 0.0M
2023-10-11 123.05 126.45 122.40 125.00 0.0M
2023-10-10 120.70 124.60 120.70 123.45 0.1M
2023-10-09 121.25 121.25 119.70 120.30 0.0M
2023-10-06 120.25 121.45 119.60 121.25 0.0M
2023-10-05 121.30 121.70 119.25 119.55 0.0M
2023-10-04 120.50 121.85 118.75 121.35 0.0M
2023-10-03 122.90 123.60 121.10 121.20 0.0M
2023-10-02 125.60 126.15 123.45 123.80 0.0M
2023-09-29 124.90 126.15 124.40 124.70 0.0M
2023-09-28 123.35 124.20 122.05 123.95 0.1M
2023-09-27 126.50 126.80 123.45 124.40 0.0M
2023-09-26 129.40 129.70 126.80 127.15 0.0M
2023-09-25 131.55 131.55 129.35 130.00 0.0M
2023-09-22 129.75 132.75 129.50 132.25 0.1M
2023-09-21 128.75 130.35 128.40 129.80 0.1M
2023-09-20 125.35 129.85 125.35 129.65 0.1M
2023-09-19 123.85 127.40 123.70 126.10 0.1M
2023-09-18 124.25 124.80 122.35 122.80 0.0M
2023-09-15 125.50 126.00 124.10 124.50 0.1M
2023-09-14 124.60 124.95 122.40 124.60 0.1M
2023-09-13 124.55 128.25 124.50 124.60 0.1M
2023-09-12 122.30 127.20 121.95 125.20 0.1M
2023-09-11 122.00 123.15 121.35 121.90 0.1M
2023-09-08 121.30 122.50 119.05 121.25 0.0M
2023-09-07 123.45 124.00 120.20 120.25 0.1M
2023-09-06 125.50 126.85 123.30 123.45 0.1M
2023-09-05 125.10 126.10 123.20 125.75 0.0M
2023-09-04 125.80 127.20 125.45 126.05 0.0M
2023-09-01 130.00 130.60 125.20 125.30 0.1M
2023-08-31 131.55 132.20 130.45 131.90 0.1M
2023-08-30 132.45 133.80 131.25 131.80 0.1M
2023-08-29 132.35 132.55 131.15 131.95 0.0M
2023-08-28 133.50 133.55 131.10 131.80 0.0M
2023-08-25 133.50 133.80 132.35 132.65 0.0M
2023-08-24 136.20 136.90 133.75 133.85 0.0M
2023-08-23 135.80 136.50 135.15 135.85 0.0M
2023-08-22 134.20 136.40 134.20 135.70 0.0M
2023-08-21 133.90 135.55 133.40 133.65 0.0M
2023-08-18 133.05 134.50 132.50 133.90 0.0M
2023-08-17 134.80 135.60 133.90 134.35 0.0M
2023-08-16 135.15 136.30 135.00 135.00 0.0M
2023-08-15 136.95 137.30 135.45 135.70 0.0M
2023-08-14 137.00 138.35 136.00 136.50 0.0M
2023-08-11 138.60 139.15 137.10 137.10 0.0M
2023-08-10 138.65 139.85 138.20 138.25 0.0M
2023-08-09 140.55 140.90 138.05 138.05 0.0M
2023-08-08 139.85 140.35 136.20 138.00 0.1M
2023-08-07 141.20 142.70 140.35 140.70 0.1M
2023-08-04 142.60 142.95 141.20 141.20 0.0M
2023-08-03 143.30 143.40 141.05 141.95 0.0M
2023-08-02 143.80 144.45 142.20 143.65 0.0M
2023-08-01 145.65 146.50 144.25 145.40 0.0M
2023-07-31 146.00 146.75 145.35 145.45 0.0M
2023-07-28 146.00 148.45 145.05 146.20 0.1M
2023-07-27 150.65 151.65 144.70 147.10 0.1M
2023-07-26 150.15 151.60 147.50 149.55 0.0M
2023-07-25 151.05 152.55 150.65 151.65 0.0M
2023-07-24 149.30 151.15 149.00 150.75 0.0M
2023-07-21 149.60 151.10 149.35 149.80 0.0M
2023-07-20 150.50 151.80 150.00 150.35 0.0M
2023-07-19 152.00 152.75 149.80 151.35 0.0M
2023-07-18 149.75 151.75 148.65 151.55 0.0M
2023-07-17 151.00 151.30 149.40 150.10 0.0M
2023-07-14 153.75 154.00 151.00 151.85 0.0M
2023-07-13 154.10 155.70 153.55 154.30 0.0M
2023-07-12 153.70 155.00 153.30 154.70 0.0M
2023-07-11 153.30 154.45 151.05 154.15 0.0M
2023-07-10 153.05 154.10 151.50 152.55 0.0M
2023-07-07 152.20 153.25 150.50 152.95 0.0M
2023-07-06 154.80 154.90 151.05 151.75 0.0M
2023-07-05 152.50 156.20 152.50 156.20 0.0M
2023-07-04 154.10 155.00 152.50 153.65 0.0M
2023-07-03 154.20 156.40 153.90 154.45 0.0M
2023-06-30 152.95 154.50 152.35 152.90 0.0M
2023-06-29 151.60 153.20 151.40 151.75 0.0M
2023-06-28 149.85 152.00 149.00 151.40 0.0M
2023-06-27 151.50 151.50 147.65 149.00 0.0M
2023-06-26 151.10 151.60 149.30 150.80 0.0M
2023-06-23 151.60 152.90 150.00 150.75 0.0M
2023-06-22 151.35 152.80 150.20 151.60 0.0M
2023-06-21 155.55 157.30 153.75 154.25 0.0M
2023-06-20 158.55 158.55 154.80 155.05 0.0M
2023-06-19 159.00 159.00 157.40 158.60 0.0M
2023-06-16 160.20 161.00 158.65 159.85 0.1M
2023-06-15 160.65 160.80 158.15 159.95 0.0M
2023-06-14 160.00 162.65 159.60 160.70 0.0M
2023-06-13 158.00 159.55 157.45 158.85 0.0M
2023-06-12 156.95 158.70 156.05 157.65 0.0M
2023-06-09 155.00 156.10 153.20 155.90 0.0M
2023-06-08 152.60 155.35 152.30 155.20 0.0M
2023-06-07 151.10 152.45 149.65 152.05 0.0M
2023-06-06 148.95 151.35 148.45 151.30 0.0M
2023-06-05 149.65 151.00 148.20 150.40 0.0M
2023-06-02 143.80 150.15 143.35 150.15 0.0M
2023-06-01 141.60 143.55 141.00 143.20 0.0M
2023-05-31 145.05 146.15 138.70 140.40 0.1M
2023-05-30 147.70 148.35 146.10 146.35 0.0M
2023-05-29 147.85 149.25 146.90 147.25 0.0M
2023-05-26 146.35 147.50 145.85 147.15 0.0M
2023-05-25 148.35 148.45 145.90 145.95 0.0M
2023-05-24 151.40 152.00 147.15 147.85 0.0M
2023-05-23 150.95 151.75 148.80 151.30 0.0M
2023-05-22 149.30 151.65 148.80 151.65 0.0M
2023-05-19 149.90 151.20 149.05 149.10 0.0M
2023-05-18 146.60 149.90 146.60 149.75 0.0M
2023-05-17 144.05 146.55 143.45 145.20 0.0M
2023-05-16 146.00 146.20 143.70 144.95 0.0M
2023-05-15 148.85 149.35 146.00 146.70 0.0M
2023-05-12 150.45 150.45 147.20 147.75 0.0M
2023-05-11 148.00 151.40 146.55 149.75 0.1M
2023-05-10 154.00 156.25 153.55 154.20 0.0M
2023-05-09 155.50 156.25 153.05 153.45 0.1M
2023-05-08 153.00 155.80 152.45 155.60 0.0M
2023-05-05 151.40 154.20 150.50 153.00 0.0M
2023-05-04 151.85 152.00 149.30 151.25 0.0M
2023-05-03 150.00 152.05 148.60 151.10 0.0M
2023-05-02 151.90 154.35 150.55 150.85 0.0M
2023-04-28 149.50 151.95 147.25 151.95 0.0M
2023-04-27 148.25 150.50 148.00 148.55 0.0M
2023-04-26 148.70 149.40 147.65 148.15 0.0M
2023-04-25 150.50 150.70 148.25 148.50 0.0M
2023-04-24 150.90 152.25 150.40 151.30 0.0M
2023-04-21 151.80 152.10 148.85 150.65 0.0M
2023-04-20 153.90 153.90 150.20 150.30 0.1M
2023-04-19 154.00 154.90 151.85 154.05 0.0M
2023-04-18 156.10 156.65 154.20 154.25 0.0M
2023-04-17 157.45 159.15 155.75 155.95 0.0M
2023-04-14 155.15 157.75 155.15 156.95 0.0M
2023-04-13 154.05 155.55 153.10 154.25 0.0M
2023-04-12 154.80 156.95 154.05 154.05 0.0M
2023-04-11 155.85 157.35 154.70 156.30 0.0M
2023-04-06 153.45 154.45 151.95 152.75 0.0M
2023-04-05 155.50 157.55 154.20 154.45 0.0M
2023-04-04 159.40 160.30 156.00 156.00 0.0M
2023-04-03 159.35 159.35 156.95 158.95 0.0M
2023-03-31 158.95 159.50 156.80 158.00 0.0M
2023-03-30 154.60 158.60 153.80 158.25 0.0M
2023-03-29 152.85 153.85 151.40 153.50 0.0M
2023-03-28 154.50 154.50 151.20 151.95 0.0M
2023-03-27 151.00 152.90 150.15 151.50 0.0M
2023-03-24 152.00 152.70 147.80 149.50 0.1M
2023-03-23 155.90 158.35 154.50 154.80 0.0M
2023-03-22 157.30 159.60 155.65 156.75 0.0M
2023-03-21 154.90 157.95 154.10 156.70 0.0M
2023-03-20 152.65 154.40 149.65 153.15 0.1M
2023-03-17 159.35 159.80 152.70 152.85 0.1M
2023-03-16 165.55 165.55 157.00 159.15 0.1M
2023-03-15 167.95 170.75 160.30 162.00 0.1M
2023-03-14 169.90 170.40 166.10 168.35 0.1M
2023-03-13 174.70 174.70 167.50 170.75 0.1M
2023-03-10 174.20 175.15 172.25 174.75 0.0M
2023-03-09 179.55 180.35 176.75 178.45 0.0M
2023-03-08 179.00 181.40 178.60 179.30 0.0M
2023-03-07 179.55 182.90 178.65 179.35 0.0M
2023-03-06 180.90 184.50 176.30 179.80 0.0M
2023-03-03 164.50 182.70 163.60 181.65 0.1M
2023-03-02 165.50 166.45 164.55 165.60 0.0M
2023-03-01 169.00 169.95 166.15 166.85 0.0M
2023-02-28 164.00 170.80 161.20 168.80 0.1M
2023-02-27 163.40 166.35 163.40 165.00 0.0M
2023-02-24 169.40 169.45 162.65 162.65 0.0M
2023-02-23 166.70 169.30 166.50 168.35 0.0M
2023-02-22 164.65 167.30 162.75 166.20 0.0M
2023-02-21 167.10 167.60 164.50 165.45 0.0M
2023-02-20 169.10 169.25 167.35 167.80 0.0M
2023-02-17 167.35 168.20 166.50 166.80 0.0M
2023-02-16 168.00 170.20 167.40 168.40 0.0M
2023-02-15 168.35 169.50 166.50 166.90 0.0M
2023-02-14 164.00 168.30 163.75 167.95 0.0M
2023-02-13 164.55 165.40 163.55 163.60 0.0M
2023-02-10 165.25 166.35 163.40 163.90 0.0M
2023-02-09 164.90 167.35 164.70 165.65 0.0M
2023-02-08 164.50 165.75 161.35 164.15 0.0M
2023-02-07 165.60 167.40 164.70 166.30 0.0M
2023-02-06 168.00 168.60 164.05 164.90 0.0M
2023-02-03 168.00 169.10 166.30 168.15 0.0M
2023-02-02 163.60 169.25 163.45 168.65 0.0M
2023-02-01 160.95 162.95 160.10 162.30 0.0M
2023-01-31 158.35 160.80 158.25 160.55 0.0M
2023-01-30 160.55 161.80 158.45 159.45 0.0M
2023-01-27 160.90 163.10 159.30 160.00 0.1M
2023-01-26 158.20 161.15 158.10 160.15 0.0M
2023-01-25 158.85 160.80 157.75 158.20 0.0M
2023-01-24 161.45 161.45 158.05 159.00 0.0M
2023-01-23 160.80 161.25 159.15 160.55 0.0M
2023-01-20 158.10 159.10 156.10 158.40 0.0M
2023-01-19 159.10 160.60 157.15 157.15 0.0M
2023-01-18 163.05 164.25 161.10 161.55 0.0M
2023-01-17 162.60 164.20 160.10 162.85 0.0M
2023-01-16 161.25 162.20 160.10 161.95 0.0M
2023-01-13 165.10 165.10 158.65 160.80 0.0M
2023-01-12 163.30 165.70 162.90 165.10 0.0M
2023-01-11 159.40 163.00 159.40 162.40 0.0M
2023-01-10 160.80 161.70 159.05 159.25 0.0M
2023-01-09 162.00 162.00 159.30 161.00 0.0M
2023-01-06 160.00 160.85 155.65 160.10 0.0M
2023-01-05 159.05 161.15 158.25 159.65 0.0M
2023-01-04 155.55 159.55 155.55 158.80 0.0M
2023-01-03 153.25 156.90 153.25 155.35 0.0M
2023-01-02 148.80 154.30 148.80 154.10 0.0M