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
2023-12-29 112.06 112.24 111.56 111.80 0.4M
2023-12-28 112.62 112.98 111.74 112.16 0.5M
2023-12-27 112.36 112.84 111.74 112.80 0.6M
2023-12-22 112.26 113.32 112.20 112.56 0.5M
2023-12-21 112.20 112.46 111.34 112.46 1.0M
2023-12-20 114.30 115.32 113.46 113.72 0.8M
2023-12-19 114.22 115.62 113.84 114.16 0.9M
2023-12-18 115.10 115.40 113.76 114.80 0.8M
2023-12-15 116.42 118.22 115.50 115.96 2.3M
2023-12-14 116.50 117.20 114.48 115.74 1.5M
2023-12-13 115.36 115.94 114.28 114.28 1.1M
2023-12-12 116.40 116.68 115.04 115.04 0.9M
2023-12-11 115.02 116.06 114.40 115.66 0.8M
2023-12-08 113.00 115.32 112.70 114.86 1.0M
2023-12-07 113.74 113.92 112.52 113.54 0.9M
2023-12-06 110.42 114.58 109.84 114.38 2.5M
2023-12-05 107.36 108.56 107.04 108.56 0.7M
2023-12-04 106.92 108.16 106.68 107.80 0.8M
2023-12-01 107.20 107.20 105.80 107.02 0.6M
2023-11-30 107.38 107.42 105.34 106.42 0.9M
2023-11-29 104.26 107.30 104.26 106.88 1.1M
2023-11-28 105.50 105.66 104.36 105.08 0.7M
2023-11-27 107.00 107.34 105.28 106.12 0.7M
2023-11-24 106.06 107.14 105.40 107.00 0.6M
2023-11-23 107.00 107.62 106.40 106.58 0.4M
2023-11-22 107.08 107.62 106.38 106.80 0.6M
2023-11-21 108.74 108.88 106.68 106.86 0.9M
2023-11-20 109.60 109.92 108.06 108.84 0.6M
2023-11-17 108.30 109.86 107.88 108.84 0.8M
2023-11-16 109.66 110.64 107.96 108.26 0.9M
2023-11-15 108.48 110.44 107.90 109.90 1.3M
2023-11-14 105.58 108.64 105.36 107.84 1.4M
2023-11-13 104.02 105.14 103.96 105.06 0.6M
2023-11-10 103.96 104.14 102.88 103.66 0.7M
2023-11-09 104.50 105.54 104.00 104.88 0.6M
2023-11-08 103.70 105.20 103.08 104.40 0.5M
2023-11-07 104.32 105.22 103.82 104.20 0.6M
2023-11-06 105.50 106.10 104.60 105.06 0.6M
2023-11-03 103.98 106.44 103.90 105.04 1.3M
2023-11-02 101.00 103.38 100.48 102.98 1.3M
2023-11-01 100.56 100.90 99.14 99.79 0.8M
2023-10-31 99.40 100.22 98.87 99.83 0.9M
2023-10-30 99.52 100.12 98.82 99.14 0.7M
2023-10-27 100.06 101.06 99.25 99.29 1.0M
2023-10-26 99.87 100.72 97.83 99.97 1.5M
2023-10-25 102.12 102.30 99.82 100.80 1.1M
2023-10-24 102.14 102.38 100.84 101.78 0.7M
2023-10-23 102.76 103.24 99.75 102.24 2.1M
2023-10-20 104.46 104.58 102.86 103.14 1.3M
2023-10-19 106.00 106.62 104.82 105.30 1.1M
2023-10-18 108.80 109.28 107.60 107.62 0.7M
2023-10-17 107.92 108.52 107.08 108.52 0.6M
2023-10-16 107.68 108.96 106.92 108.62 0.5M
2023-10-13 108.70 109.50 105.78 107.68 1.1M
2023-10-12 110.00 110.66 108.52 108.62 0.7M
2023-10-11 107.86 110.74 107.30 109.28 1.1M
2023-10-10 106.44 108.90 106.44 108.12 1.1M
2023-10-09 105.90 106.18 105.18 105.72 0.6M
2023-10-06 106.54 107.18 105.58 106.78 0.6M
2023-10-05 107.12 107.80 106.24 106.50 0.5M
2023-10-04 106.22 108.00 104.88 107.56 0.7M
2023-10-03 108.30 108.52 106.94 107.10 0.7M
2023-10-02 109.46 110.28 108.40 109.00 0.6M
2023-09-29 108.96 110.08 108.32 108.94 1.0M
2023-09-28 108.40 108.96 107.24 108.76 0.6M
2023-09-27 109.62 110.96 107.10 108.88 1.1M
2023-09-26 113.04 113.04 110.20 110.20 1.1M
2023-09-25 113.90 114.06 112.20 113.26 0.9M
2023-09-22 112.10 114.84 111.16 114.48 1.7M
2023-09-21 111.30 112.16 110.98 111.62 0.7M
2023-09-20 109.52 112.54 109.50 111.82 1.1M
2023-09-19 109.20 111.10 108.88 109.74 1.4M
2023-09-18 109.50 109.52 107.02 107.44 1.0M
2023-09-15 109.34 110.50 108.68 109.80 1.6M
2023-09-14 108.38 108.88 106.88 108.64 1.2M
2023-09-13 108.66 113.16 108.64 109.06 1.4M
2023-09-12 108.78 109.84 107.98 109.00 1.0M
2023-09-11 107.74 108.44 107.38 108.06 0.9M
2023-09-08 106.72 107.20 104.48 107.06 1.4M
2023-09-07 107.00 108.10 105.64 105.76 1.0M
2023-09-06 108.00 108.54 107.30 107.50 0.9M
2023-09-05 107.56 108.48 106.44 108.48 1.2M
2023-09-04 108.60 109.34 107.96 108.30 0.9M
2023-09-01 110.48 110.60 107.70 108.32 3.3M
2023-08-31 113.70 113.96 112.74 113.04 0.9M
2023-08-30 114.16 114.36 113.26 113.42 0.5M
2023-08-29 113.30 114.00 112.84 113.72 0.7M
2023-08-28 112.82 113.20 112.14 112.92 0.7M
2023-08-25 111.82 112.30 111.22 112.10 0.7M
2023-08-24 114.26 114.44 112.06 112.18 1.0M
2023-08-23 114.02 114.60 113.06 113.74 1.0M
2023-08-22 115.12 115.48 114.42 114.42 0.6M
2023-08-21 114.08 115.26 114.08 114.40 0.7M
2023-08-18 113.98 114.86 113.10 114.46 0.8M
2023-08-17 115.00 115.46 113.90 114.70 0.7M
2023-08-16 115.50 115.96 115.10 115.10 0.7M
2023-08-15 116.90 117.14 115.50 115.74 0.7M
2023-08-14 116.78 117.50 115.66 116.90 0.8M
2023-08-11 117.48 118.78 117.00 117.00 0.9M
2023-08-10 117.84 118.68 117.28 117.68 0.8M
2023-08-09 118.28 118.98 116.88 116.88 1.0M
2023-08-08 117.92 117.92 115.22 116.42 1.3M
2023-08-07 118.32 118.74 117.74 118.32 0.6M
2023-08-04 119.44 119.76 117.94 118.58 0.7M
2023-08-03 118.50 118.98 117.40 118.84 1.1M
2023-08-02 118.80 119.92 118.40 119.06 1.0M
2023-08-01 120.66 120.94 118.90 120.00 1.2M
2023-07-31 121.26 121.84 120.56 120.56 0.8M
2023-07-28 120.00 121.44 118.76 121.28 1.3M
2023-07-27 121.50 121.58 118.10 120.96 3.7M
2023-07-26 125.60 126.14 121.70 123.50 1.3M
2023-07-25 126.08 126.24 125.28 125.28 0.4M
2023-07-24 124.62 125.70 124.16 125.60 0.6M
2023-07-21 123.90 125.10 123.36 124.92 0.7M
2023-07-20 123.50 124.86 123.28 124.06 0.7M
2023-07-19 123.02 123.90 122.20 123.76 0.6M
2023-07-18 122.14 123.24 121.82 122.72 0.6M
2023-07-17 122.44 122.82 121.52 122.06 0.7M
2023-07-14 123.64 123.90 122.00 123.16 0.7M
2023-07-13 123.40 124.88 122.54 123.90 0.8M
2023-07-12 123.30 123.56 122.34 123.56 0.7M
2023-07-11 122.52 123.06 120.26 122.74 0.8M
2023-07-10 122.16 122.50 120.38 122.04 0.5M
2023-07-07 121.00 122.40 120.06 122.36 0.6M
2023-07-06 123.08 123.10 120.46 121.36 1.0M
2023-07-05 122.90 123.66 122.08 123.62 0.7M
2023-07-04 124.00 124.16 122.64 123.52 0.4M
2023-07-03 123.94 124.82 123.48 123.78 0.7M
2023-06-30 123.28 123.60 122.74 122.94 0.8M
2023-06-29 122.72 123.94 122.22 122.42 0.8M
2023-06-28 120.98 122.42 120.80 121.72 0.8M
2023-06-27 123.00 123.28 119.04 120.70 1.6M
2023-06-26 122.52 123.34 121.08 122.74 0.7M
2023-06-23 123.04 123.20 121.48 122.36 0.8M
2023-06-22 123.84 123.86 121.90 123.00 1.1M
2023-06-21 126.58 127.92 124.62 125.02 1.2M
2023-06-20 127.50 127.50 125.14 126.10 1.1M
2023-06-19 128.30 129.22 127.34 127.98 0.6M
2023-06-16 130.46 130.48 128.60 129.02 2.1M
2023-06-15 131.10 131.38 128.90 130.08 1.1M
2023-06-14 131.34 133.42 131.16 131.74 1.2M
2023-06-13 130.00 131.36 129.66 130.84 1.2M
2023-06-12 127.92 129.92 127.74 129.50 1.7M
2023-06-09 126.02 126.74 125.56 126.28 0.6M
2023-06-08 124.70 127.22 124.20 125.76 1.6M
2023-06-07 123.90 124.66 122.32 124.34 0.7M
2023-06-06 122.38 124.20 122.04 124.04 1.1M
2023-06-05 121.72 122.54 121.34 122.54 0.8M
2023-06-02 119.08 121.86 118.94 121.54 1.4M
2023-06-01 117.00 118.80 116.70 118.08 0.9M
2023-05-31 118.20 118.58 116.02 116.58 3.2M
2023-05-30 120.02 121.04 118.72 118.80 0.9M
2023-05-29 120.40 121.06 119.72 120.24 0.3M
2023-05-26 118.82 120.10 118.04 119.76 0.7M
2023-05-25 119.72 119.80 117.52 118.14 0.6M
2023-05-24 120.52 120.52 118.82 119.32 0.9M
2023-05-23 120.40 121.16 119.72 121.16 0.7M
2023-05-22 120.20 121.00 119.64 120.52 0.5M
2023-05-19 120.80 121.98 120.04 120.20 1.2M
2023-05-18 118.24 120.68 118.16 120.30 1.3M
2023-05-17 116.18 116.86 115.08 116.52 0.9M
2023-05-16 118.12 118.18 116.02 116.60 1.5M
2023-05-15 119.66 119.98 118.60 118.74 0.8M
2023-05-12 119.98 120.34 119.10 119.24 1.1M
2023-05-11 120.00 120.60 118.82 119.64 2.0M
2023-05-10 127.26 128.32 126.66 126.68 1.6M
2023-05-09 127.56 127.90 125.48 126.40 1.2M
2023-05-08 127.64 128.38 126.46 127.12 1.1M
2023-05-05 125.52 127.78 124.84 127.16 1.4M
2023-05-04 125.12 125.60 122.50 124.96 1.5M
2023-05-03 123.44 124.68 121.76 124.22 1.2M
2023-05-02 124.20 125.26 122.74 123.24 1.1M
2023-04-28 123.00 123.88 120.12 123.68 1.1M
2023-04-27 121.50 123.32 120.50 122.00 0.7M
2023-04-26 120.32 121.82 119.84 121.22 0.9M
2023-04-25 121.96 122.06 120.34 120.74 0.9M
2023-04-24 122.20 122.94 121.50 122.00 0.7M
2023-04-21 122.24 122.84 120.26 121.90 1.2M
2023-04-20 124.28 124.32 120.96 121.58 2.0M
2023-04-19 126.26 126.26 123.68 125.46 0.8M
2023-04-18 127.54 127.54 126.46 126.58 0.6M
2023-04-17 128.66 129.00 126.20 126.90 0.9M
2023-04-14 126.84 128.30 126.16 127.70 1.2M
2023-04-13 125.50 126.66 124.28 126.08 0.8M
2023-04-12 125.50 127.30 125.10 125.52 0.7M
2023-04-11 125.22 126.76 124.96 125.50 0.9M
2023-04-06 124.14 124.44 122.78 123.46 0.7M
2023-04-05 125.68 126.06 123.38 124.08 1.0M
2023-04-04 126.50 127.70 125.40 125.40 0.8M
2023-04-03 126.20 126.58 125.44 125.86 0.7M
2023-03-31 125.60 125.78 124.54 125.64 0.9M
2023-03-30 123.50 125.30 123.28 124.68 0.8M
2023-03-29 122.50 122.68 121.20 122.60 0.7M
2023-03-28 122.60 122.88 120.88 121.88 0.7M
2023-03-27 120.48 121.94 119.70 120.86 0.9M
2023-03-24 120.12 120.50 116.12 119.00 2.2M
2023-03-23 123.50 124.12 120.94 122.38 1.2M
2023-03-22 123.36 124.54 123.00 123.80 0.7M
2023-03-21 121.24 124.08 121.18 123.18 1.1M
2023-03-20 120.20 120.46 116.48 120.24 1.4M
2023-03-17 122.00 122.72 119.02 120.44 3.6M
2023-03-16 125.56 125.74 120.12 122.52 2.1M
2023-03-15 129.40 129.88 122.54 123.18 2.6M
2023-03-14 128.70 128.80 125.50 128.40 2.2M
2023-03-13 134.70 134.88 128.76 130.46 1.9M
2023-03-10 133.92 135.10 132.22 135.10 1.2M
2023-03-09 140.24 140.54 136.64 137.20 1.1M
2023-03-08 138.76 141.06 138.70 140.06 0.9M
2023-03-07 139.32 141.04 138.38 138.80 0.7M
2023-03-06 142.20 143.08 139.02 139.68 1.8M
2023-03-03 127.82 143.20 127.68 142.20 4.4M
2023-03-02 128.00 128.66 126.34 128.62 0.9M
2023-03-01 130.10 131.16 128.00 128.50 0.9M
2023-02-28 129.00 129.70 127.38 129.16 0.9M
2023-02-27 128.32 130.06 128.32 129.34 0.6M
2023-02-24 132.56 132.76 127.80 127.80 1.7M
2023-02-23 131.76 133.14 131.38 131.90 0.8M
2023-02-22 130.80 131.78 129.04 131.20 0.8M
2023-02-21 132.50 132.54 130.34 131.08 0.8M
2023-02-20 132.46 133.02 131.96 132.70 0.6M
2023-02-17 130.30 131.56 129.58 131.22 1.1M
2023-02-16 131.98 132.20 129.84 130.98 0.9M
2023-02-15 130.60 131.66 130.08 130.98 0.6M
2023-02-14 129.16 131.06 128.52 130.20 0.8M
2023-02-13 128.76 129.24 128.18 128.38 0.5M
2023-02-10 130.00 130.48 127.80 128.60 1.0M
2023-02-09 129.60 131.72 129.46 130.26 0.9M
2023-02-08 130.50 131.20 127.70 129.30 1.3M
2023-02-07 131.32 132.18 130.26 131.26 0.8M
2023-02-06 131.20 132.24 129.34 130.34 0.7M
2023-02-03 132.00 133.78 131.18 131.94 1.2M
2023-02-02 129.00 133.88 128.50 133.30 1.7M
2023-02-01 127.20 128.84 126.70 128.42 0.9M
2023-01-31 126.00 126.98 124.88 126.94 0.9M
2023-01-30 126.20 128.20 125.12 126.26 1.1M
2023-01-27 125.66 127.00 125.38 126.08 1.0M
2023-01-26 125.06 125.26 124.36 125.00 0.8M
2023-01-25 123.76 124.82 122.84 124.10 0.8M
2023-01-24 125.44 125.68 122.92 123.80 1.2M
2023-01-23 125.40 125.76 124.12 125.16 0.8M
2023-01-20 124.42 124.42 122.70 124.26 1.3M
2023-01-19 124.06 124.94 122.34 123.14 1.1M
2023-01-18 125.50 126.00 124.44 125.20 0.8M
2023-01-17 126.00 126.54 123.16 125.24 1.5M
2023-01-16 125.72 126.24 124.74 125.72 0.9M
2023-01-13 127.82 127.82 123.76 125.10 2.4M
2023-01-12 128.32 129.22 127.58 128.72 1.2M
2023-01-11 127.80 128.56 127.08 127.78 1.0M
2023-01-10 127.50 128.20 126.34 127.28 1.0M
2023-01-09 129.62 129.70 126.74 128.02 1.0M
2023-01-06 127.42 128.30 124.14 128.16 1.0M
2023-01-05 126.00 128.26 125.78 127.12 1.1M
2023-01-04 122.56 126.34 122.00 125.88 1.3M
2023-01-03 120.04 123.28 120.04 122.06 0.9M
2023-01-02 117.20 120.86 117.20 120.04 1.0M