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
2022-12-30 116.38 116.60 115.50 116.34 0.1M
2022-12-29 115.08 116.90 114.30 116.16 0.1M
2022-12-28 115.96 116.00 114.52 115.00 0.1M
2022-12-27 117.00 117.56 115.62 115.98 0.1M
2022-12-23 115.30 116.86 114.00 115.90 0.2M
2022-12-22 120.20 120.88 113.12 115.30 0.3M
2022-12-21 119.80 120.96 119.10 119.82 0.2M
2022-12-20 121.90 122.52 119.04 119.46 0.3M
2022-12-19 121.58 125.56 120.10 122.78 0.7M
2022-12-16 135.02 137.68 133.42 137.52 0.3M
2022-12-15 137.60 138.36 133.08 135.02 0.4M
2022-12-14 138.18 138.34 135.96 137.50 0.2M
2022-12-13 136.80 139.96 135.70 137.80 0.2M
2022-12-12 137.98 137.98 135.26 136.80 0.2M
2022-12-09 137.18 138.48 135.24 136.84 0.2M
2022-12-08 138.50 138.50 135.30 136.90 0.2M
2022-12-07 139.30 140.92 137.62 138.00 0.2M
2022-12-06 140.90 141.92 138.80 139.80 0.1M
2022-12-05 141.00 141.56 139.62 140.80 0.1M
2022-12-02 139.60 140.10 137.82 139.80 0.1M
2022-12-01 141.88 142.38 138.50 140.00 0.1M
2022-11-30 138.46 141.86 138.18 141.00 0.1M
2022-11-29 135.68 138.48 134.86 138.48 0.1M
2022-11-28 136.28 136.38 134.90 135.34 0.1M
2022-11-25 137.28 137.88 135.82 136.88 0.1M
2022-11-24 138.02 138.48 137.02 137.24 0.1M
2022-11-23 140.50 140.50 136.18 138.18 0.2M
2022-11-22 139.28 140.48 138.20 140.26 0.1M
2022-11-21 141.98 141.98 139.24 140.40 0.1M
2022-11-18 139.30 142.60 139.04 141.70 0.1M
2022-11-17 138.48 139.50 136.88 139.48 0.1M
2022-11-16 142.52 144.00 136.10 138.00 0.2M
2022-11-15 143.44 144.92 140.32 141.50 0.1M
2022-11-14 144.44 144.84 142.30 142.94 0.1M
2022-11-11 139.98 144.38 139.60 144.08 0.2M
2022-11-10 134.78 139.50 134.26 139.44 0.1M
2022-11-09 136.18 136.80 134.06 134.48 0.1M
2022-11-08 135.98 138.24 135.40 136.24 0.2M
2022-11-07 133.70 137.54 132.90 137.06 0.2M
2022-11-04 128.94 134.38 128.58 133.00 0.2M
2022-11-03 130.14 130.80 126.90 128.06 0.2M
2022-11-02 132.88 133.72 130.00 130.00 0.1M
2022-11-01 130.30 132.94 129.82 132.18 0.2M
2022-10-31 129.48 129.78 127.58 129.74 0.1M
2022-10-28 130.10 130.50 125.50 128.96 0.3M
2022-10-27 130.64 132.00 129.42 131.30 0.1M
2022-10-26 130.98 131.98 129.66 130.50 0.1M
2022-10-25 130.54 131.96 127.80 131.00 0.1M
2022-10-24 131.06 132.20 129.38 130.94 0.1M
2022-10-21 129.18 130.88 127.34 130.50 0.1M
2022-10-20 130.18 131.80 128.28 130.04 0.1M
2022-10-19 132.18 132.24 129.24 130.00 0.1M
2022-10-18 129.84 133.08 129.52 131.88 0.2M
2022-10-17 127.70 129.68 125.70 128.20 0.3M
2022-10-14 126.64 127.18 123.70 124.36 0.1M
2022-10-13 123.18 126.34 121.10 125.32 0.1M
2022-10-12 123.40 124.76 120.68 123.00 0.1M
2022-10-11 124.60 125.06 121.42 122.50 0.1M
2022-10-10 129.50 130.62 124.00 124.90 0.1M
2022-10-07 132.56 133.38 129.56 130.02 0.0M
2022-10-06 131.00 133.30 130.10 132.74 0.0M
2022-10-05 131.24 131.50 126.64 130.36 0.1M
2022-10-04 128.78 132.04 128.24 131.34 0.1M
2022-10-03 125.36 127.28 122.92 127.28 0.1M
2022-09-30 128.48 130.66 125.00 125.56 0.1M
2022-09-29 139.20 139.80 126.80 128.84 0.3M
2022-09-28 135.82 140.66 132.40 140.36 0.1M
2022-09-27 139.12 141.58 134.66 136.90 0.1M
2022-09-26 139.88 140.66 137.10 139.00 0.1M
2022-09-23 147.88 148.94 140.00 140.66 0.1M
2022-09-22 145.72 149.70 145.10 148.50 0.1M
2022-09-21 146.00 149.12 143.56 146.68 0.1M
2022-09-20 149.50 150.64 145.32 147.30 0.1M
2022-09-19 147.96 148.84 143.66 148.20 0.1M
2022-09-16 147.80 148.50 144.72 146.80 0.1M
2022-09-15 151.06 151.50 147.60 148.98 0.1M
2022-09-14 147.74 151.60 147.26 151.00 0.1M
2022-09-13 151.00 153.64 147.02 147.52 0.1M
2022-09-12 148.40 153.72 148.20 153.48 0.1M
2022-09-09 146.50 148.50 145.90 147.24 0.1M
2022-09-08 149.98 150.48 143.68 146.16 0.1M
2022-09-07 147.72 150.24 147.02 149.42 0.1M
2022-09-06 145.50 149.56 144.50 148.36 0.1M
2022-09-05 144.14 146.36 142.50 144.12 0.1M
2022-09-02 141.42 149.12 140.82 144.50 0.1M
2022-09-01 141.42 142.02 137.00 141.40 0.1M
2022-08-31 147.30 149.14 141.28 142.70 0.1M
2022-08-30 143.00 148.78 142.80 145.74 0.1M
2022-08-29 139.18 144.04 138.54 142.94 0.1M
2022-08-26 141.76 148.00 140.40 141.00 0.1M
2022-08-25 142.20 143.80 140.28 142.00 0.0M
2022-08-24 141.24 142.12 139.22 142.00 0.0M
2022-08-23 139.02 142.58 138.00 141.66 0.0M
2022-08-22 145.28 145.28 137.74 139.14 0.1M
2022-08-19 148.74 148.78 145.50 146.00 0.0M
2022-08-18 146.94 149.44 146.88 149.10 0.0M
2022-08-17 150.96 151.44 146.52 148.46 0.1M
2022-08-16 149.88 151.38 149.24 150.96 0.1M
2022-08-15 148.94 150.00 147.08 150.00 0.1M
2022-08-12 146.88 148.94 146.36 148.48 0.1M
2022-08-11 146.60 147.40 145.04 146.04 0.0M
2022-08-10 142.00 146.40 141.00 145.86 0.0M
2022-08-09 145.00 145.80 142.02 142.30 0.0M
2022-08-08 144.38 146.48 143.48 145.30 0.0M
2022-08-05 144.46 145.50 143.02 143.60 0.0M
2022-08-04 144.98 148.86 143.30 144.40 0.1M
2022-08-03 140.40 144.98 139.84 144.98 0.1M
2022-08-02 138.30 142.62 137.24 140.96 0.1M
2022-08-01 137.80 139.72 137.12 139.50 0.1M
2022-07-29 136.98 138.88 134.80 137.42 0.1M
2022-07-28 132.68 136.74 132.12 136.02 0.1M
2022-07-27 131.30 132.34 130.00 132.08 0.0M
2022-07-26 132.10 132.34 129.28 130.64 0.1M
2022-07-25 134.00 135.00 128.16 132.00 0.1M
2022-07-22 135.58 135.86 131.28 133.50 0.1M
2022-07-21 141.10 141.68 134.00 136.40 0.1M
2022-07-20 143.18 143.48 135.82 138.62 0.1M
2022-07-19 135.60 143.00 134.36 141.90 0.1M
2022-07-18 133.10 138.94 133.10 135.10 0.1M
2022-07-15 127.32 133.02 126.14 132.08 0.1M
2022-07-14 128.46 130.42 125.10 126.88 0.0M
2022-07-13 129.90 130.34 126.86 129.40 0.0M
2022-07-12 128.98 131.30 127.24 129.78 0.0M
2022-07-11 133.38 133.38 129.00 130.24 0.1M
2022-07-08 127.38 134.80 126.22 134.00 0.1M
2022-07-07 122.20 128.00 121.78 128.00 0.1M
2022-07-06 121.98 124.00 120.06 121.28 0.1M
2022-07-05 127.88 128.40 120.60 122.50 0.1M
2022-07-04 129.14 129.38 126.00 126.76 0.0M
2022-07-01 126.40 129.22 125.04 128.62 0.1M
2022-06-30 134.20 134.30 124.68 126.96 0.2M
2022-06-29 139.94 140.12 134.14 135.16 0.1M
2022-06-28 138.48 142.40 138.48 139.36 0.0M
2022-06-27 140.32 141.96 137.52 138.00 0.1M
2022-06-24 140.98 140.98 135.86 140.00 0.1M
2022-06-23 144.30 144.70 138.60 140.74 0.1M
2022-06-22 144.34 145.40 141.34 144.42 0.0M
2022-06-21 144.76 147.16 143.64 146.00 0.0M
2022-06-20 141.94 144.60 141.26 143.68 0.0M
2022-06-17 143.62 144.00 140.84 141.52 0.0M
2022-06-16 147.36 147.58 141.40 141.90 0.1M
2022-06-15 144.70 148.80 144.70 147.42 0.1M
2022-06-14 146.76 147.30 142.74 143.82 0.0M
2022-06-13 150.02 150.12 144.08 145.50 0.1M
2022-06-10 155.22 156.54 151.42 152.56 0.1M
2022-06-09 157.60 159.58 155.22 155.44 0.0M
2022-06-08 158.30 159.60 157.20 158.44 0.0M
2022-06-07 157.32 158.20 156.18 158.20 0.0M
2022-06-06 158.24 159.84 157.22 158.50 0.0M
2022-06-03 160.48 160.68 156.46 157.08 0.0M
2022-06-02 158.46 160.48 157.22 159.80 0.0M
2022-06-01 155.18 160.70 155.12 158.82 0.1M
2022-05-31 153.88 155.84 152.60 154.78 0.1M
2022-05-30 152.42 154.92 152.28 154.88 0.1M
2022-05-27 151.70 152.74 149.64 152.20 0.1M
2022-05-26 147.80 151.98 146.22 151.50 0.1M
2022-05-25 146.78 149.02 144.40 148.90 0.1M
2022-05-24 146.94 148.90 144.72 146.66 0.0M
2022-05-23 147.98 149.44 145.50 147.72 0.1M
2022-05-20 146.20 149.90 144.42 145.94 0.1M
2022-05-19 144.48 147.98 141.70 144.50 0.1M
2022-05-18 146.90 147.72 144.00 144.74 0.1M
2022-05-17 145.80 147.76 145.06 146.12 0.1M
2022-05-16 143.98 145.50 142.80 144.02 0.0M
2022-05-13 141.74 144.68 140.50 144.50 0.1M
2022-05-12 144.30 148.00 143.74 146.48 0.1M
2022-05-11 144.60 148.96 144.20 145.30 0.1M
2022-05-10 144.18 146.10 142.66 144.94 0.1M
2022-05-09 144.98 147.62 142.20 144.00 0.1M
2022-05-06 146.84 147.68 144.18 146.92 0.1M
2022-05-05 152.74 153.36 146.06 147.40 0.1M
2022-05-04 151.24 153.72 147.38 152.26 0.1M
2022-05-03 148.32 151.04 147.98 150.10 0.0M
2022-05-02 147.20 148.96 141.22 148.30 0.1M
2022-04-29 148.80 150.20 147.00 147.50 0.0M
2022-04-28 146.30 149.62 146.04 148.20 0.0M
2022-04-27 145.32 147.18 141.84 145.52 0.1M
2022-04-26 151.10 151.78 144.18 144.18 0.1M
2022-04-25 151.00 151.18 148.42 151.00 0.1M
2022-04-22 154.78 156.28 151.56 151.80 0.1M
2022-04-21 156.28 158.90 154.28 154.28 0.1M
2022-04-20 154.18 156.74 153.00 154.90 0.1M
2022-04-19 148.98 154.20 148.04 153.96 0.1M
2022-04-14 152.00 153.50 147.32 148.64 0.1M
2022-04-13 151.24 151.94 149.50 151.80 0.0M
2022-04-12 149.80 152.06 148.30 150.00 0.1M
2022-04-11 152.00 152.62 148.88 150.24 0.1M
2022-04-08 151.20 154.66 150.80 153.16 0.1M
2022-04-07 152.00 153.40 149.72 151.40 0.1M
2022-04-06 156.00 157.06 150.80 152.76 0.1M
2022-04-05 159.38 161.46 155.90 156.30 0.1M
2022-04-04 159.38 160.60 155.80 159.96 0.1M
2022-04-01 156.98 160.78 156.00 158.40 0.1M
2022-03-31 159.90 160.92 155.30 155.80 0.1M
2022-03-30 159.40 159.96 156.68 158.62 0.1M
2022-03-29 153.88 162.16 152.42 159.90 0.2M
2022-03-28 152.38 155.00 151.12 153.34 0.1M
2022-03-25 152.96 153.38 150.10 152.30 0.1M
2022-03-24 152.50 153.70 150.72 152.50 0.1M
2022-03-23 156.50 157.30 152.00 152.00 0.1M
2022-03-22 153.98 156.50 153.02 155.58 0.1M
2022-03-21 154.68 155.08 151.50 153.48 0.1M
2022-03-18 155.48 155.90 150.00 154.96 0.1M
2022-03-17 157.52 158.34 152.44 155.70 0.1M
2022-03-16 154.90 157.54 153.64 156.50 0.2M
2022-03-15 150.78 152.50 145.44 152.00 0.2M
2022-03-14 149.10 156.12 149.02 150.50 0.2M
2022-03-11 144.84 149.60 142.68 146.34 0.2M
2022-03-10 151.00 153.00 141.24 144.30 0.2M
2022-03-09 140.78 153.32 139.56 150.42 0.3M
2022-03-08 133.80 142.50 131.50 139.32 0.2M
2022-03-07 140.00 142.80 133.34 134.00 0.3M
2022-03-04 152.00 152.50 143.02 144.62 0.3M
2022-03-03 161.20 161.48 154.02 154.70 0.2M
2022-03-02 164.48 166.40 156.62 160.08 0.2M
2022-03-01 177.02 178.50 162.82 165.50 0.2M
2022-02-28 178.00 181.38 174.12 175.98 0.2M
2022-02-25 182.12 186.00 177.50 185.86 0.2M
2022-02-24 175.00 182.60 174.42 181.40 0.2M
2022-02-23 188.70 193.32 185.00 185.50 0.1M
2022-02-22 170.02 192.50 168.20 188.00 0.3M
2022-02-21 181.12 182.64 170.02 171.00 0.2M
2022-02-18 183.68 185.68 178.82 179.20 0.1M
2022-02-17 185.00 187.50 181.52 181.60 0.1M
2022-02-16 188.78 189.92 184.98 186.94 0.1M
2022-02-15 181.52 188.90 181.32 188.20 0.1M
2022-02-14 179.70 183.98 179.00 181.52 0.2M
2022-02-11 185.02 189.98 182.72 183.64 0.1M
2022-02-10 188.48 189.00 185.02 185.32 0.0M
2022-02-09 178.46 189.12 177.00 188.40 0.1M
2022-02-08 176.60 178.50 174.64 178.06 0.1M
2022-02-07 176.90 178.36 175.42 176.26 0.0M
2022-02-04 183.10 183.80 174.08 177.00 0.1M
2022-02-03 184.14 184.44 181.00 181.00 0.0M
2022-02-02 186.28 187.66 183.54 185.50 0.0M
2022-02-01 183.98 186.40 183.60 185.90 0.0M
2022-01-31 186.66 186.96 181.44 184.40 0.1M
2022-01-28 185.60 186.50 181.14 185.44 0.0M
2022-01-27 179.30 187.72 178.34 185.50 0.1M
2022-01-26 179.86 185.04 179.02 181.58 0.1M
2022-01-25 180.38 180.44 175.44 178.26 0.1M
2022-01-24 186.02 187.26 174.02 180.14 0.2M
2022-01-21 188.52 189.36 184.48 185.80 0.1M
2022-01-20 192.88 193.06 188.64 188.80 0.0M
2022-01-19 189.76 195.10 188.12 191.22 0.1M
2022-01-18 192.20 192.92 188.42 190.50 0.1M
2022-01-17 194.98 194.98 190.72 193.30 0.1M
2022-01-14 188.68 194.86 188.08 194.86 0.1M
2022-01-13 188.32 191.00 186.26 188.54 0.1M
2022-01-12 189.18 191.20 187.62 188.76 0.1M
2022-01-11 188.80 189.18 186.20 189.12 0.0M
2022-01-10 188.78 190.70 186.20 188.78 0.1M
2022-01-07 189.62 189.98 186.44 188.48 0.0M
2022-01-06 186.50 192.24 185.70 189.62 0.1M
2022-01-05 187.00 191.16 186.20 188.02 0.1M
2022-01-04 182.28 188.50 181.64 188.40 0.1M
2022-01-03 178.10 182.90 177.40 181.98 0.1M