Volkswagen VZO

VOWG_p
🏛️ germany →
92.10
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
2021-12-30 177.94 178.08 176.50 177.44 0.0M
2021-12-29 178.98 179.28 176.68 178.02 0.0M
2021-12-28 179.00 180.74 177.50 178.50 0.1M
2021-12-27 176.90 178.90 176.10 178.86 0.0M
2021-12-23 175.96 178.16 175.52 177.28 0.0M
2021-12-22 174.58 176.50 172.54 175.50 0.0M
2021-12-21 174.88 175.16 172.42 174.58 0.1M
2021-12-20 172.00 173.90 168.06 173.14 0.1M
2021-12-17 181.40 182.00 174.50 175.80 0.1M
2021-12-16 182.48 184.74 181.06 182.00 0.1M
2021-12-15 181.98 183.78 179.02 182.00 0.1M
2021-12-14 182.76 184.42 181.12 182.50 0.1M
2021-12-13 182.50 185.16 181.30 182.20 0.1M
2021-12-10 182.60 184.88 180.34 181.58 0.1M
2021-12-09 184.98 187.50 181.62 182.70 0.1M
2021-12-08 185.00 185.56 182.06 184.50 0.1M
2021-12-07 172.82 185.30 171.60 184.50 0.2M
2021-12-06 167.50 171.98 164.80 170.90 0.1M
2021-12-03 168.68 169.72 164.22 166.44 0.1M
2021-12-02 166.90 168.98 164.36 168.10 0.1M
2021-12-01 164.16 170.16 163.50 165.16 0.2M
2021-11-30 163.20 163.92 159.70 162.10 0.2M
2021-11-29 164.90 167.64 163.04 165.80 0.2M
2021-11-26 170.50 170.50 163.00 165.00 0.3M
2021-11-25 173.48 174.38 171.12 173.48 0.1M
2021-11-24 177.94 177.98 171.06 172.50 0.2M
2021-11-23 178.52 179.14 175.48 177.12 0.1M
2021-11-22 180.62 181.80 176.54 178.70 0.1M
2021-11-19 186.10 186.18 178.80 180.00 0.2M
2021-11-18 186.26 188.26 183.42 184.54 0.1M
2021-11-17 187.28 188.20 185.30 186.20 0.1M
2021-11-16 187.30 190.78 187.20 187.52 0.1M
2021-11-15 188.40 190.12 185.80 187.62 0.1M
2021-11-12 185.58 189.52 184.58 188.00 0.1M
2021-11-11 185.98 185.98 183.80 185.60 0.1M
2021-11-10 187.14 187.78 184.30 185.66 0.1M
2021-11-09 187.32 189.62 185.10 186.40 0.1M
2021-11-08 189.90 190.78 187.02 188.70 0.1M
2021-11-05 188.00 195.20 187.32 190.90 0.1M
2021-11-04 187.96 189.62 185.66 188.70 0.1M
2021-11-03 193.78 193.78 184.48 187.96 0.3M
2021-11-02 194.88 195.54 192.70 194.04 0.0M
2021-11-01 195.00 195.78 193.10 195.24 0.1M
2021-10-29 194.96 195.92 191.86 194.48 0.1M
2021-10-28 203.35 203.35 194.26 196.04 0.2M
2021-10-27 205.95 206.40 201.00 204.10 0.1M
2021-10-26 205.80 208.20 203.40 205.70 0.1M
2021-10-25 196.50 206.05 195.40 205.85 0.2M
2021-10-22 192.50 197.16 191.84 196.50 0.1M
2021-10-21 185.48 194.40 183.04 192.16 0.1M
2021-10-20 190.02 191.56 182.40 187.16 0.1M
2021-10-19 193.22 194.70 190.00 190.46 0.1M
2021-10-18 199.38 199.38 190.96 193.00 0.1M
2021-10-15 197.20 199.90 195.50 198.98 0.1M
2021-10-14 194.80 197.48 194.42 197.34 0.1M
2021-10-13 188.96 196.54 188.32 194.32 0.1M
2021-10-12 189.84 189.84 185.78 188.50 0.0M
2021-10-11 191.00 191.24 188.20 190.00 0.0M
2021-10-08 190.48 191.38 188.86 190.54 0.0M
2021-10-07 188.52 193.16 188.50 190.50 0.0M
2021-10-06 190.50 190.50 185.42 187.22 0.1M
2021-10-05 191.12 191.86 189.08 191.60 0.0M
2021-10-04 194.50 194.50 190.00 190.74 0.0M
2021-10-01 191.90 195.98 188.54 195.00 0.1M
2021-09-30 196.98 197.70 192.28 193.48 0.0M
2021-09-29 191.88 196.94 190.56 195.30 0.1M
2021-09-28 191.98 193.96 189.14 190.60 0.1M
2021-09-27 191.50 192.68 189.38 191.98 0.0M
2021-09-24 189.48 191.02 186.64 189.80 0.0M
2021-09-23 188.88 190.92 188.30 190.46 0.1M
2021-09-22 184.48 188.88 183.92 188.20 0.1M
2021-09-21 181.40 186.50 181.32 183.00 0.1M
2021-09-20 188.40 188.46 178.34 180.12 0.2M
2021-09-17 194.06 195.22 187.52 190.10 0.1M
2021-09-16 196.94 197.44 193.10 194.40 0.0M
2021-09-15 197.18 197.70 194.86 197.42 0.0M
2021-09-14 197.08 198.64 195.94 196.54 0.0M
2021-09-13 195.48 197.24 195.00 196.96 0.0M
2021-09-10 196.88 197.80 194.60 194.82 0.0M
2021-09-09 193.20 196.66 191.72 195.22 0.0M
2021-09-08 200.35 200.50 193.46 194.80 0.1M
2021-09-07 202.15 202.40 200.00 200.05 0.0M
2021-09-06 202.45 204.05 201.50 202.15 0.0M
2021-09-03 202.60 204.00 201.40 202.10 0.0M
2021-09-02 201.10 203.50 200.05 202.05 0.0M
2021-09-01 201.95 203.95 200.10 202.10 0.0M
2021-08-31 201.70 203.80 199.26 201.00 0.1M
2021-08-30 201.45 202.25 200.75 201.45 0.0M
2021-08-27 200.35 200.95 198.78 200.95 0.0M
2021-08-26 199.28 201.35 197.62 199.98 0.0M
2021-08-25 199.50 202.15 198.08 200.20 0.0M
2021-08-24 195.38 199.74 195.10 199.60 0.1M
2021-08-23 194.62 196.60 193.52 195.60 0.1M
2021-08-20 193.90 194.30 190.52 192.88 0.1M
2021-08-19 195.98 196.50 192.70 195.50 0.1M
2021-08-18 201.00 201.95 195.78 198.40 0.1M
2021-08-17 202.95 203.25 200.00 200.30 0.1M
2021-08-16 206.55 206.55 202.15 204.20 0.1M
2021-08-13 208.50 210.10 206.75 207.50 0.1M
2021-08-12 205.05 208.90 204.35 208.90 0.1M
2021-08-11 206.00 206.75 204.65 205.95 0.0M
2021-08-10 205.40 206.20 204.10 206.20 0.1M
2021-08-09 207.35 207.35 203.50 205.40 0.1M
2021-08-06 205.95 209.20 205.45 207.30 0.1M
2021-08-05 204.20 205.95 203.15 205.55 0.0M
2021-08-04 205.55 207.80 204.05 204.25 0.1M
2021-08-03 206.00 207.75 203.90 205.55 0.0M
2021-08-02 207.50 210.55 205.05 206.30 0.1M
2021-07-30 205.75 208.20 203.35 205.20 0.1M
2021-07-29 205.50 207.75 200.10 206.50 0.2M
2021-07-28 203.55 205.90 203.20 204.50 0.1M
2021-07-27 206.70 206.70 201.60 203.90 0.1M
2021-07-26 207.95 208.50 203.25 207.40 0.1M
2021-07-23 204.95 210.90 204.70 208.75 0.1M
2021-07-22 211.50 213.55 208.05 208.80 0.1M
2021-07-21 204.95 212.40 202.75 211.00 0.1M
2021-07-20 202.40 206.40 200.55 205.90 0.1M
2021-07-19 207.35 207.35 199.70 202.50 0.2M
2021-07-16 211.00 213.65 206.00 208.30 0.1M
2021-07-15 215.95 215.95 209.30 210.70 0.1M
2021-07-14 215.40 218.60 214.20 215.30 0.1M
2021-07-13 219.00 220.20 213.85 215.90 0.1M
2021-07-12 214.10 220.25 213.15 219.50 0.1M
2021-07-09 201.05 213.50 201.05 213.50 0.2M
2021-07-08 206.25 206.40 198.20 201.60 0.2M
2021-07-07 204.80 207.50 203.30 207.30 0.1M
2021-07-06 211.45 211.85 202.55 206.25 0.2M
2021-07-05 212.70 213.25 208.65 211.60 0.1M
2021-07-02 212.85 213.25 210.90 211.65 0.0M
2021-07-01 211.55 214.25 209.80 212.70 0.1M
2021-06-30 215.85 215.90 207.55 211.70 0.2M
2021-06-29 213.85 217.75 213.75 216.80 0.1M
2021-06-28 216.40 217.30 213.10 213.85 0.1M
2021-06-25 220.65 220.65 215.25 216.40 0.1M
2021-06-24 219.10 221.80 218.60 219.70 0.1M
2021-06-23 224.80 224.80 218.15 219.45 0.1M
2021-06-22 227.65 227.90 221.50 224.00 0.1M
2021-06-21 217.70 227.45 215.55 226.40 0.1M
2021-06-18 224.75 225.85 217.80 219.15 0.1M
2021-06-17 223.30 228.25 222.20 224.70 0.1M
2021-06-16 225.60 226.10 219.90 223.60 0.1M
2021-06-15 231.55 231.60 224.65 225.20 0.1M
2021-06-14 234.90 234.90 230.10 231.60 0.1M
2021-06-11 231.00 234.10 229.15 233.80 0.1M
2021-06-10 232.05 232.85 226.05 230.70 0.1M
2021-06-09 234.55 235.00 229.80 231.95 0.1M
2021-06-08 238.95 239.40 232.05 234.40 0.1M
2021-06-07 239.85 241.25 237.85 239.00 0.1M
2021-06-04 240.95 241.95 238.65 240.45 0.1M
2021-06-03 241.00 241.70 237.35 241.60 0.1M
2021-06-02 236.85 245.50 236.00 240.95 0.2M
2021-06-01 229.80 236.55 229.55 235.50 0.1M
2021-05-31 225.70 230.20 224.15 228.30 0.1M
2021-05-28 225.50 227.10 223.15 226.55 0.1M
2021-05-27 221.50 225.85 217.75 225.85 0.1M
2021-05-26 222.05 223.00 217.50 221.05 0.1M
2021-05-25 218.20 222.80 217.40 220.65 0.1M
2021-05-24 216.70 217.95 216.10 217.95 0.0M
2021-05-21 215.45 217.90 215.35 216.05 0.1M
2021-05-20 213.30 215.80 211.20 215.45 0.1M
2021-05-19 213.60 214.00 209.50 211.80 0.1M
2021-05-18 214.40 218.35 212.40 214.10 0.1M
2021-05-17 213.60 214.40 210.10 213.10 0.1M
2021-05-14 208.35 213.70 205.25 212.20 0.1M
2021-05-13 204.00 207.55 198.82 206.20 0.1M
2021-05-12 207.80 209.25 203.05 204.00 0.1M
2021-05-11 209.50 210.35 205.40 209.05 0.1M
2021-05-10 212.85 213.15 210.05 210.25 0.1M
2021-05-07 213.20 214.40 206.30 211.10 0.1M
2021-05-06 219.00 223.95 209.80 213.00 0.2M
2021-05-05 214.20 218.45 211.65 217.80 0.1M
2021-05-04 221.00 221.40 209.50 212.80 0.2M
2021-05-03 217.75 223.55 214.95 222.35 0.1M
2021-04-30 215.95 221.40 215.05 217.30 0.1M
2021-04-29 224.35 224.65 214.80 216.90 0.2M
2021-04-28 226.85 227.35 223.60 224.20 0.0M
2021-04-27 227.90 228.20 223.50 226.80 0.1M
2021-04-26 229.15 230.35 224.85 227.40 0.1M
2021-04-23 231.20 233.50 228.00 229.20 0.1M
2021-04-22 230.00 232.25 227.20 229.45 0.1M
2021-04-21 236.05 236.50 222.35 230.15 0.2M
2021-04-20 241.50 244.40 234.05 235.50 0.1M
2021-04-19 246.50 247.85 239.05 241.20 0.1M
2021-04-16 239.80 245.75 239.00 245.15 0.1M
2021-04-15 233.75 238.85 233.55 238.85 0.1M
2021-04-14 233.60 234.55 231.05 233.20 0.1M
2021-04-13 235.80 238.05 232.05 233.70 0.1M
2021-04-12 238.45 239.55 235.10 236.25 0.1M
2021-04-09 239.75 240.25 236.50 238.00 0.1M
2021-04-08 242.50 244.95 236.05 239.50 0.1M
2021-04-07 246.95 249.30 240.05 242.30 0.1M
2021-04-06 244.80 249.65 244.10 246.40 0.2M
2021-04-01 239.95 241.50 234.40 241.50 0.1M
2021-03-31 240.30 241.35 235.65 239.80 0.1M
2021-03-30 232.45 241.40 232.45 240.10 0.2M
2021-03-29 228.75 233.10 224.60 232.10 0.1M
2021-03-26 229.05 233.65 224.45 228.30 0.2M
2021-03-25 220.00 228.45 217.85 228.40 0.2M
2021-03-24 227.20 229.60 216.80 219.50 0.2M
2021-03-23 237.75 242.50 224.80 226.75 0.3M
2021-03-22 229.50 239.95 225.10 239.95 0.4M
2021-03-19 217.00 229.50 216.00 227.00 0.3M
2021-03-18 233.50 251.85 213.90 219.30 0.8M
2021-03-17 210.75 240.00 209.35 231.70 0.7M
2021-03-16 197.60 212.85 197.10 210.90 0.5M
2021-03-15 193.50 197.44 191.02 197.00 0.2M
2021-03-12 193.00 193.56 188.62 191.74 0.1M
2021-03-11 197.98 197.98 191.58 192.24 0.1M
2021-03-10 192.30 197.98 190.76 197.98 0.1M
2021-03-09 195.92 196.46 190.18 193.56 0.1M
2021-03-08 196.98 198.86 191.24 196.38 0.2M
2021-03-05 188.84 196.40 186.92 196.00 0.2M
2021-03-04 184.50 190.46 183.58 188.50 0.2M
2021-03-03 178.50 187.82 178.50 185.92 0.3M
2021-03-02 175.16 178.24 174.54 177.12 0.1M
2021-03-01 174.38 176.62 173.46 176.00 0.1M
2021-02-26 168.52 175.30 167.06 172.66 0.1M
2021-02-25 173.98 174.24 168.58 169.70 0.1M
2021-02-24 170.50 173.74 170.32 173.40 0.0M
2021-02-23 173.70 175.00 170.02 171.52 0.1M
2021-02-22 170.20 174.48 169.02 173.78 0.1M
2021-02-19 169.20 173.64 168.32 170.72 0.2M
2021-02-18 161.98 169.92 161.22 168.92 0.2M
2021-02-17 163.18 163.52 161.02 161.68 0.1M
2021-02-16 162.80 164.26 162.26 162.70 0.0M
2021-02-15 161.96 164.40 161.80 162.64 0.0M
2021-02-12 163.96 164.46 160.36 161.88 0.1M
2021-02-11 162.44 165.00 161.98 165.00 0.1M
2021-02-10 164.10 165.98 160.94 162.00 0.0M
2021-02-09 163.68 164.20 162.58 163.20 0.0M
2021-02-08 163.30 164.52 161.64 163.88 0.0M
2021-02-05 165.10 165.58 162.02 162.10 0.1M
2021-02-04 165.80 167.02 163.10 164.20 0.1M
2021-02-03 163.56 167.62 163.44 166.26 0.1M
2021-02-02 157.66 163.38 157.30 163.30 0.1M
2021-02-01 158.00 159.78 156.08 157.14 0.1M
2021-01-29 158.02 159.14 155.82 157.30 0.1M
2021-01-28 158.88 160.80 155.26 159.40 0.1M
2021-01-27 163.06 163.34 158.22 158.68 0.1M
2021-01-26 158.48 163.60 157.00 162.80 0.1M
2021-01-25 165.30 169.44 158.36 160.40 0.2M
2021-01-22 161.00 170.52 158.24 164.96 0.2M
2021-01-21 157.88 162.56 157.42 162.40 0.2M
2021-01-20 153.40 157.86 152.80 157.86 0.2M
2021-01-19 151.98 153.82 150.10 153.02 0.1M
2021-01-18 150.10 152.80 149.50 151.46 0.0M
2021-01-15 150.48 154.08 149.98 151.34 0.1M
2021-01-14 145.80 151.82 145.20 150.62 0.2M
2021-01-13 145.48 147.52 144.16 145.44 0.1M
2021-01-12 145.66 145.94 141.80 145.48 0.1M
2021-01-11 146.26 146.26 143.42 145.46 0.1M
2021-01-08 149.98 150.50 145.20 147.10 0.2M
2021-01-07 148.50 149.86 147.78 148.56 0.1M
2021-01-06 149.00 150.82 145.28 147.94 0.1M
2021-01-05 148.90 150.76 146.30 148.00 0.1M
2021-01-04 152.76 154.00 146.86 149.00 0.1M