Volkswagen VZO

VOWG_p
🏛️ germany →
91.76
Last Update: 2025-09-29
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
2021-12-30 177.00 177.48 176.50 177.48 0.3M
2021-12-29 178.76 179.00 176.70 177.20 0.4M
2021-12-28 178.78 180.76 178.50 179.34 0.4M
2021-12-27 176.90 178.58 176.24 178.42 0.4M
2021-12-23 176.66 178.14 176.18 176.90 0.5M
2021-12-22 174.28 175.38 172.60 175.38 0.5M
2021-12-21 174.24 175.20 172.38 174.08 0.6M
2021-12-20 170.60 173.92 168.02 172.38 1.1M
2021-12-17 181.20 181.36 174.42 176.02 1.8M
2021-12-16 182.40 184.80 181.50 182.62 1.1M
2021-12-15 182.50 183.86 179.34 179.34 0.9M
2021-12-14 182.82 184.46 181.62 181.62 1.0M
2021-12-13 181.30 185.24 180.80 182.30 1.0M
2021-12-10 181.64 184.88 180.22 180.34 1.0M
2021-12-09 184.90 187.80 181.96 182.44 1.5M
2021-12-08 184.34 185.16 182.06 184.34 1.3M
2021-12-07 173.72 185.00 171.48 185.00 3.6M
2021-12-06 167.46 171.54 164.74 170.30 1.4M
2021-12-03 169.26 169.90 164.24 165.32 1.2M
2021-12-02 165.68 167.54 163.96 166.56 1.2M
2021-12-01 164.70 170.18 163.58 167.74 2.0M
2021-11-30 162.50 163.88 159.72 161.66 2.4M
2021-11-29 165.50 167.68 163.12 164.52 1.5M
2021-11-26 167.22 167.78 162.92 163.94 2.7M
2021-11-25 171.94 173.30 171.12 172.36 0.8M
2021-11-24 175.28 176.36 171.00 172.38 2.0M
2021-11-23 177.22 179.14 175.48 177.30 1.2M
2021-11-22 181.48 181.96 176.52 179.26 1.2M
2021-11-19 185.14 185.68 178.76 180.64 2.0M
2021-11-18 187.00 188.40 183.32 185.32 1.2M
2021-11-17 186.64 188.22 185.22 187.00 1.0M
2021-11-16 188.98 190.76 187.34 188.52 0.8M
2021-11-15 187.78 190.20 185.66 188.38 0.9M
2021-11-12 185.12 189.66 184.54 188.00 0.8M
2021-11-11 185.00 186.02 183.74 185.72 0.9M
2021-11-10 185.90 186.56 184.22 185.60 0.9M
2021-11-09 187.50 189.72 185.06 185.72 1.1M
2021-11-08 189.70 190.72 187.40 187.52 1.0M
2021-11-05 187.08 195.54 187.08 192.88 1.2M
2021-11-04 187.54 189.72 185.60 187.80 1.2M
2021-11-03 192.50 192.96 184.32 185.62 2.5M
2021-11-02 194.88 195.60 192.62 193.44 0.9M
2021-11-01 194.76 196.02 193.00 194.66 0.7M
2021-10-29 194.28 195.96 191.86 193.82 1.2M
2021-10-28 199.46 200.40 194.18 194.78 1.4M
2021-10-27 205.50 206.85 200.10 203.90 0.8M
2021-10-26 206.30 208.35 203.35 206.10 1.1M
2021-10-25 196.30 205.95 195.34 205.25 1.8M
2021-10-22 192.30 197.24 191.60 196.10 1.1M
2021-10-21 184.70 194.44 182.98 191.80 2.0M
2021-10-20 189.40 191.78 182.32 186.82 2.1M
2021-10-19 193.50 194.66 190.00 190.00 0.9M
2021-10-18 199.00 199.18 190.94 192.34 1.0M
2021-10-15 195.80 199.96 195.42 198.66 1.0M
2021-10-14 195.32 197.56 194.98 196.06 0.7M
2021-10-13 188.50 196.58 188.14 193.44 1.3M
2021-10-12 188.48 188.94 185.72 188.28 0.8M
2021-10-11 189.36 191.26 188.18 190.82 0.6M
2021-10-08 190.50 191.20 188.66 190.00 0.9M
2021-10-07 188.98 193.30 188.34 190.52 1.0M
2021-10-06 190.06 190.32 185.42 186.60 1.0M
2021-10-05 190.60 191.90 189.04 191.88 0.5M
2021-10-04 192.62 192.82 189.88 190.84 0.7M
2021-10-01 190.50 195.14 188.54 193.68 0.9M
2021-09-30 197.80 197.80 192.48 193.64 0.9M
2021-09-29 191.74 196.98 190.50 196.04 1.1M
2021-09-28 191.34 194.00 189.16 190.00 1.0M
2021-09-27 191.88 192.70 189.32 191.34 0.9M
2021-09-24 188.98 191.14 186.58 189.38 0.5M
2021-09-23 189.12 191.00 188.30 189.30 0.8M
2021-09-22 185.10 187.72 183.88 187.12 0.7M
2021-09-21 182.48 186.62 181.80 183.20 1.1M
2021-09-20 185.14 185.30 178.34 181.00 2.4M
2021-09-17 194.46 195.22 187.38 189.70 2.5M
2021-09-16 196.96 197.18 193.14 193.48 0.8M
2021-09-15 196.48 197.70 194.86 196.52 0.7M
2021-09-14 196.10 198.66 195.74 197.08 0.6M
2021-09-13 195.78 197.30 194.98 196.62 0.6M
2021-09-10 196.18 198.00 194.56 195.44 0.7M
2021-09-09 193.00 196.66 191.80 196.48 0.9M
2021-09-08 198.50 198.62 193.24 194.02 1.4M
2021-09-07 201.80 202.45 199.96 200.40 0.6M
2021-09-06 202.40 204.10 201.55 202.15 0.4M
2021-09-03 202.80 204.00 201.25 201.90 0.6M
2021-09-02 202.50 203.30 199.98 202.70 0.7M
2021-09-01 203.80 204.35 199.98 201.05 0.7M
2021-08-31 202.35 203.85 199.18 201.30 0.8M
2021-08-30 201.35 202.25 200.80 201.00 0.3M
2021-08-27 200.05 200.80 198.70 200.75 0.5M
2021-08-26 198.60 201.45 197.52 200.00 0.6M
2021-08-25 199.38 202.25 198.00 199.70 0.6M
2021-08-24 196.18 199.74 195.40 198.76 0.8M
2021-08-23 196.00 196.00 193.50 194.54 0.6M
2021-08-20 193.36 193.36 190.50 192.86 1.2M
2021-08-19 194.20 195.80 192.60 194.84 1.2M
2021-08-18 201.10 201.30 195.78 198.54 1.3M
2021-08-17 202.50 202.65 200.15 200.30 0.7M
2021-08-16 205.75 206.20 202.10 203.00 0.8M
2021-08-13 207.80 210.10 207.15 207.80 0.7M
2021-08-12 205.15 208.90 204.30 208.60 0.7M
2021-08-11 206.50 206.90 204.85 205.25 0.6M
2021-08-10 204.95 206.30 204.55 205.40 0.5M
2021-08-09 206.40 206.80 203.40 205.35 0.5M
2021-08-06 205.75 209.35 205.55 206.80 0.6M
2021-08-05 203.20 205.80 202.90 205.80 0.7M
2021-08-04 205.90 208.10 204.15 204.20 0.7M
2021-08-03 206.55 207.90 203.90 205.10 0.6M
2021-08-02 209.20 210.60 205.60 205.75 0.8M
2021-07-30 206.85 208.85 203.20 205.50 1.0M
2021-07-29 203.50 207.85 199.84 207.05 1.3M
2021-07-28 204.90 205.95 203.30 203.85 0.7M
2021-07-27 205.50 205.65 201.50 202.50 0.9M
2021-07-26 206.45 207.00 203.15 206.90 0.7M
2021-07-23 206.00 211.05 205.45 208.60 1.1M
2021-07-22 212.00 213.60 208.40 208.80 0.8M
2021-07-21 205.00 212.50 202.50 210.10 1.1M
2021-07-20 203.40 205.50 200.45 203.70 1.1M
2021-07-19 205.60 206.05 199.64 201.70 1.8M
2021-07-16 211.00 213.85 207.65 207.65 1.1M
2021-07-15 214.40 214.80 209.15 210.35 0.9M
2021-07-14 215.45 218.75 214.60 215.05 0.8M
2021-07-13 219.65 220.25 213.75 215.25 1.0M
2021-07-12 214.60 220.30 213.20 218.15 1.2M
2021-07-09 203.55 213.10 202.00 212.35 2.0M
2021-07-08 205.75 205.75 198.18 200.50 1.9M
2021-07-07 204.95 207.40 203.20 206.25 1.3M
2021-07-06 211.00 211.00 202.50 203.00 1.7M
2021-07-05 211.65 212.00 208.55 211.20 0.5M
2021-07-02 212.60 213.30 210.85 211.35 0.7M
2021-07-01 212.20 214.25 209.85 211.00 0.8M
2021-06-30 214.70 215.40 207.60 211.20 1.6M
2021-06-29 213.45 217.90 213.30 216.15 0.7M
2021-06-28 216.05 217.25 213.15 213.40 0.7M
2021-06-25 218.75 218.95 215.20 215.95 0.9M
2021-06-24 219.55 221.90 218.65 218.85 0.8M
2021-06-23 223.65 224.65 217.95 217.95 0.9M
2021-06-22 227.05 227.25 221.50 223.40 0.7M
2021-06-21 217.00 226.65 215.85 226.65 1.0M
2021-06-18 224.00 224.70 217.75 218.40 1.5M
2021-06-17 223.05 228.25 222.35 224.10 0.7M
2021-06-16 225.25 226.15 219.80 223.65 1.0M
2021-06-15 231.00 231.00 225.15 225.15 0.9M
2021-06-14 234.00 234.50 230.10 230.10 0.6M
2021-06-11 230.15 234.20 228.95 233.30 0.8M
2021-06-10 231.10 231.75 226.00 230.05 0.9M
2021-06-09 233.70 235.05 229.80 231.00 1.0M
2021-06-08 238.40 238.85 230.60 233.55 1.1M
2021-06-07 238.90 241.35 237.90 238.80 0.7M
2021-06-04 240.95 242.00 238.60 240.00 0.7M
2021-06-03 240.50 241.35 237.30 240.95 0.7M
2021-06-02 238.05 245.45 235.90 240.45 1.6M
2021-06-01 231.40 236.65 231.15 235.40 1.4M
2021-05-31 226.40 230.25 224.20 228.40 0.7M
2021-05-28 227.00 227.00 223.00 226.15 0.9M
2021-05-27 219.40 225.35 217.65 225.35 1.5M
2021-05-26 221.00 223.05 217.40 221.00 0.7M
2021-05-25 218.75 223.00 217.30 219.60 1.0M
2021-05-21 216.30 218.05 215.60 215.95 0.8M
2021-05-20 214.10 215.70 211.10 215.55 0.7M
2021-05-19 213.55 214.05 209.40 211.50 1.1M
2021-05-18 216.10 218.40 212.05 214.70 1.1M
2021-05-17 212.50 214.60 210.00 212.65 0.7M
2021-05-14 209.25 212.35 205.15 210.85 0.9M
2021-05-13 205.00 207.65 198.88 205.65 1.3M
2021-05-12 208.55 208.95 205.60 205.60 1.0M
2021-05-11 209.60 210.45 205.50 208.80 1.1M
2021-05-10 211.75 212.35 210.30 211.90 0.7M
2021-05-07 214.00 214.40 207.60 210.75 1.6M
2021-05-06 221.90 223.20 209.65 212.40 1.7M
2021-05-05 213.40 218.00 211.40 218.00 1.2M
2021-05-04 221.75 222.00 209.50 210.45 1.6M
2021-05-03 216.00 221.60 214.90 220.75 0.8M
2021-04-30 217.20 221.25 215.60 216.70 1.1M
2021-04-29 223.10 223.90 214.65 217.25 1.5M
2021-04-28 226.60 227.15 224.00 224.00 0.7M
2021-04-27 226.95 228.25 223.35 226.40 0.7M
2021-04-26 229.75 229.75 224.80 227.45 1.1M
2021-04-23 229.25 233.65 227.75 229.50 0.8M
2021-04-22 230.30 232.35 227.10 231.05 0.8M
2021-04-21 235.85 236.05 222.50 228.40 1.6M
2021-04-20 240.60 244.45 234.05 234.05 1.0M
2021-04-19 248.00 248.00 240.00 240.15 0.9M
2021-04-16 240.00 245.90 239.45 245.05 1.2M
2021-04-15 234.05 238.50 233.40 238.25 0.9M
2021-04-14 233.60 234.65 230.90 234.10 0.7M
2021-04-13 235.00 238.20 232.25 232.45 0.8M
2021-04-12 237.95 239.30 235.10 235.55 0.7M
2021-04-09 238.00 240.20 237.05 237.15 0.7M
2021-04-08 243.35 244.80 236.10 238.95 1.0M
2021-04-07 247.20 249.55 240.45 240.50 1.1M
2021-04-06 245.50 249.70 244.90 246.55 1.1M
2021-04-01 239.35 241.55 234.45 241.15 1.1M
2021-03-31 238.35 241.35 235.70 238.60 1.1M
2021-03-30 233.35 240.55 232.85 240.55 1.4M
2021-03-29 228.00 232.80 224.40 229.75 1.1M
2021-03-26 231.15 233.65 227.55 228.00 1.5M
2021-03-25 218.10 228.00 217.65 227.70 1.5M
2021-03-24 224.20 227.15 216.75 218.85 2.1M
2021-03-23 242.05 242.05 224.65 226.40 2.6M
2021-03-22 227.35 240.00 226.30 237.60 2.4M
2021-03-19 220.00 229.70 219.20 221.45 3.4M
2021-03-18 250.00 252.20 214.30 223.05 5.6M
2021-03-17 212.50 232.70 210.60 230.80 4.4M
2021-03-16 199.10 212.90 198.58 207.85 3.7M
2021-03-15 191.40 197.54 191.24 194.78 1.5M
2021-03-12 192.12 192.86 188.62 190.22 1.2M
2021-03-11 197.40 197.66 191.50 192.04 1.6M
2021-03-10 192.00 196.06 190.94 196.02 1.6M
2021-03-09 197.58 198.00 190.10 192.22 1.7M
2021-03-08 197.98 198.18 191.18 195.74 1.9M
2021-03-05 190.00 196.16 186.88 193.48 2.2M
2021-03-04 185.24 190.50 183.60 189.12 1.7M
2021-03-03 181.64 187.88 181.52 185.18 2.4M
2021-03-02 175.56 178.32 175.12 176.88 1.0M
2021-03-01 176.00 176.70 173.40 175.82 0.8M
2021-02-26 169.00 175.48 167.00 173.02 1.6M
2021-02-25 174.12 174.30 171.08 171.08 0.8M
2021-02-24 171.30 173.72 170.64 172.62 0.8M
2021-02-23 174.48 175.00 170.30 170.90 1.1M
2021-02-22 169.64 174.00 169.10 174.00 1.2M
2021-02-19 169.84 173.66 169.46 170.54 2.1M
2021-02-18 161.98 170.58 161.14 168.86 2.4M
2021-02-17 162.90 163.46 161.04 161.38 0.8M
2021-02-16 163.00 164.36 162.44 163.18 0.7M
2021-02-15 162.54 164.46 161.64 162.22 0.7M
2021-02-12 163.48 163.66 160.32 161.20 1.0M
2021-02-11 163.22 165.04 161.82 164.36 0.9M
2021-02-10 164.66 165.96 160.76 161.70 1.0M
2021-02-09 163.84 164.14 162.52 163.68 0.6M
2021-02-08 163.68 164.62 161.56 163.68 0.8M
2021-02-05 165.00 165.10 162.06 162.14 1.0M
2021-02-04 166.00 167.12 162.98 164.64 1.1M
2021-02-03 164.08 167.68 163.92 165.90 1.4M
2021-02-02 158.50 162.88 158.24 162.22 1.3M
2021-02-01 158.58 158.80 155.96 156.32 0.9M
2021-01-29 157.00 159.30 155.38 156.44 1.3M
2021-01-28 157.80 160.42 155.20 159.38 1.5M
2021-01-27 162.44 162.88 158.76 160.02 1.7M
2021-01-26 159.16 163.70 156.74 163.00 1.5M
2021-01-25 169.12 169.66 158.28 158.64 1.8M
2021-01-22 160.52 170.58 158.20 165.08 3.3M
2021-01-21 158.00 162.60 157.58 162.04 2.1M
2021-01-20 154.00 157.62 153.76 157.62 1.9M
2021-01-19 152.08 153.86 150.08 152.80 1.4M
2021-01-18 150.30 152.86 150.00 151.20 0.7M
2021-01-15 151.46 154.14 150.34 151.88 2.0M
2021-01-14 147.00 151.98 146.12 151.98 2.3M
2021-01-13 145.76 147.54 144.08 144.80 1.2M
2021-01-12 145.46 145.98 141.76 145.76 1.6M
2021-01-11 145.40 146.22 143.32 144.90 1.3M
2021-01-08 150.60 150.68 145.14 146.46 1.6M
2021-01-07 148.94 150.04 147.64 148.20 1.1M
2021-01-06 149.24 150.92 145.26 147.46 1.6M
2021-01-05 148.40 150.86 146.24 147.24 1.2M
2021-01-04 153.20 154.10 146.88 148.48 1.4M