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
2023-12-29 112.34 112.34 111.58 111.76 0.1M
2023-12-28 112.72 112.98 111.74 112.32 0.1M
2023-12-27 112.30 112.98 111.78 112.72 0.1M
2023-12-22 112.24 113.28 112.02 112.64 0.1M
2023-12-21 112.50 113.54 111.32 112.68 0.1M
2023-12-20 114.46 115.26 112.30 112.30 0.1M
2023-12-19 114.42 115.58 113.70 114.12 0.1M
2023-12-18 115.70 116.18 113.80 114.96 0.1M
2023-12-15 115.64 118.18 115.50 116.14 0.1M
2023-12-14 115.58 117.16 114.48 115.64 0.1M
2023-12-13 115.40 115.94 113.56 115.14 0.1M
2023-12-12 115.98 116.68 114.00 114.92 0.1M
2023-12-11 114.92 116.00 114.30 115.98 0.1M
2023-12-08 113.42 115.30 112.74 114.66 0.1M
2023-12-07 113.58 114.14 112.52 113.34 0.1M
2023-12-06 108.90 114.56 108.68 114.20 0.2M
2023-12-05 107.76 108.80 107.08 108.30 0.1M
2023-12-04 107.48 108.12 106.52 107.82 0.1M
2023-12-01 106.90 107.18 105.86 106.86 0.1M
2023-11-30 107.46 107.48 105.46 106.68 0.1M
2023-11-29 104.00 107.28 103.66 106.58 0.1M
2023-11-28 106.10 106.28 104.38 105.18 0.0M
2023-11-27 107.04 107.32 105.32 105.78 0.1M
2023-11-24 106.14 107.38 105.42 107.26 0.0M
2023-11-23 106.98 107.60 106.16 106.72 0.0M
2023-11-22 106.74 107.62 106.40 106.88 0.0M
2023-11-21 108.92 109.28 106.66 107.10 0.1M
2023-11-20 109.16 109.88 108.12 108.76 0.1M
2023-11-17 108.88 109.88 107.90 108.86 0.1M
2023-11-16 109.88 110.66 107.94 108.96 0.1M
2023-11-15 108.02 110.52 107.86 109.94 0.1M
2023-11-14 104.42 108.62 104.42 108.40 0.1M
2023-11-13 104.48 105.20 103.72 105.20 0.0M
2023-11-10 104.48 104.84 102.90 104.04 0.1M
2023-11-09 104.78 105.52 104.02 104.32 0.1M
2023-11-08 103.82 105.16 103.14 104.68 0.1M
2023-11-07 104.86 105.22 103.86 104.12 0.1M
2023-11-06 106.00 106.36 104.62 105.48 0.1M
2023-11-03 103.98 106.42 103.50 105.50 0.1M
2023-11-02 100.48 103.66 100.08 103.22 0.1M
2023-11-01 100.48 100.92 99.15 100.48 0.1M
2023-10-31 99.80 100.46 98.90 100.06 0.1M
2023-10-30 100.02 100.28 98.85 100.08 0.1M
2023-10-27 100.34 101.00 98.66 99.10 0.1M
2023-10-26 100.86 101.00 97.91 99.68 0.2M
2023-10-25 101.96 102.42 99.85 101.10 0.1M
2023-10-24 102.18 102.94 100.98 102.44 0.1M
2023-10-23 102.80 104.26 99.79 102.18 0.2M
2023-10-20 104.56 104.68 102.04 102.34 0.1M
2023-10-19 107.02 107.18 104.56 104.56 0.1M
2023-10-18 108.52 109.24 107.10 107.60 0.1M
2023-10-17 108.70 108.84 107.10 108.54 0.1M
2023-10-16 107.52 108.98 106.96 108.42 0.0M
2023-10-13 108.12 109.50 105.96 107.78 0.1M
2023-10-12 110.38 110.62 107.96 108.12 0.1M
2023-10-11 107.98 110.48 107.36 109.22 0.1M
2023-10-10 106.88 108.86 106.24 108.12 0.1M
2023-10-09 105.62 106.68 105.20 106.60 0.1M
2023-10-06 106.88 107.42 105.60 107.00 0.1M
2023-10-05 108.10 108.24 106.22 107.26 0.1M
2023-10-04 106.56 108.32 104.92 107.90 0.1M
2023-10-03 108.36 108.50 106.96 107.20 0.0M
2023-10-02 109.28 110.20 108.22 108.96 0.1M
2023-09-29 109.18 110.08 108.40 109.00 0.1M
2023-09-28 109.34 109.56 107.30 109.40 0.1M
2023-09-27 110.44 110.96 107.20 109.02 0.1M
2023-09-26 112.98 113.04 109.60 109.74 0.1M
2023-09-25 114.38 114.60 112.20 113.24 0.0M
2023-09-22 112.60 114.76 111.28 114.18 0.1M
2023-09-21 110.68 112.10 110.52 111.10 0.0M
2023-09-20 110.00 112.50 109.62 112.00 0.1M
2023-09-19 109.22 111.08 108.80 110.16 0.1M
2023-09-18 109.90 109.98 107.06 107.18 0.1M
2023-09-15 109.16 110.48 108.66 109.42 0.1M
2023-09-14 109.02 109.68 106.90 109.14 0.1M
2023-09-13 108.48 113.12 108.20 109.16 0.1M
2023-09-12 108.46 109.84 107.98 109.20 0.1M
2023-09-11 107.30 108.46 107.26 108.36 0.1M
2023-09-08 107.02 107.22 104.52 106.80 0.1M
2023-09-07 107.04 108.06 105.64 106.40 0.1M
2023-09-06 108.40 108.68 107.04 107.10 0.1M
2023-09-05 108.30 108.84 106.48 108.60 0.1M
2023-09-04 109.04 109.34 107.96 108.96 0.1M
2023-09-01 110.88 111.46 107.72 108.68 0.4M
2023-08-31 114.06 114.08 112.78 113.04 0.1M
2023-08-30 114.36 114.42 113.30 113.96 0.1M
2023-08-29 113.48 114.66 112.86 114.08 0.1M
2023-08-28 113.10 113.42 112.14 113.42 0.1M
2023-08-25 112.02 112.56 111.52 112.56 0.1M
2023-08-24 114.30 114.74 111.60 112.10 0.1M
2023-08-23 114.84 115.28 113.08 114.02 0.1M
2023-08-22 114.52 115.40 113.92 114.50 0.1M
2023-08-21 114.80 115.26 114.12 114.78 0.1M
2023-08-18 114.50 114.98 113.12 114.96 0.1M
2023-08-17 114.88 115.46 114.00 114.56 0.1M
2023-08-16 115.48 115.94 115.00 115.14 0.1M
2023-08-15 117.00 117.48 115.52 115.54 0.1M
2023-08-14 117.10 117.52 115.70 116.98 0.1M
2023-08-11 117.64 118.68 117.02 117.70 0.1M
2023-08-10 117.58 118.68 117.02 117.64 0.1M
2023-08-09 118.00 118.96 117.02 117.30 0.1M
2023-08-08 118.00 118.18 115.24 116.80 0.2M
2023-08-07 118.68 118.84 117.76 118.40 0.1M
2023-08-04 119.14 119.78 117.94 118.10 0.1M
2023-08-03 119.00 119.22 117.42 118.74 0.1M
2023-08-02 119.50 119.84 118.46 119.24 0.1M
2023-08-01 120.84 120.98 118.98 120.58 0.1M
2023-07-31 121.22 121.82 120.52 121.14 0.1M
2023-07-28 120.76 121.46 118.84 121.46 0.2M
2023-07-27 122.00 122.78 118.20 120.32 0.5M
2023-07-26 125.26 126.10 121.74 123.36 0.1M
2023-07-25 125.06 126.22 125.02 125.24 0.0M
2023-07-24 124.50 125.94 124.18 125.16 0.1M
2023-07-21 123.52 125.08 123.30 124.48 0.1M
2023-07-20 123.42 124.82 123.02 123.60 0.1M
2023-07-19 122.82 123.98 122.26 123.34 0.1M
2023-07-18 121.96 123.26 121.92 122.76 0.1M
2023-07-17 122.70 122.82 121.56 121.94 0.1M
2023-07-14 123.74 123.76 122.06 122.58 0.1M
2023-07-13 123.52 124.84 122.56 123.90 0.1M
2023-07-12 123.00 123.58 122.36 122.96 0.0M
2023-07-11 122.00 123.02 120.28 122.92 0.1M
2023-07-10 121.74 122.46 120.48 121.76 0.0M
2023-07-07 121.36 122.98 120.16 122.00 0.0M
2023-07-06 122.48 123.60 120.50 121.32 0.1M
2023-07-05 123.38 123.82 122.12 123.58 0.1M
2023-07-04 123.72 124.12 122.68 123.18 0.0M
2023-07-03 123.98 124.84 123.24 124.00 0.1M
2023-06-30 122.94 123.78 122.44 122.96 0.0M
2023-06-29 122.10 123.94 121.86 122.40 0.1M
2023-06-28 120.90 122.42 120.78 121.76 0.1M
2023-06-27 122.52 123.26 119.12 120.96 0.2M
2023-06-26 122.50 123.34 121.08 122.60 0.1M
2023-06-23 122.34 123.18 121.50 122.30 0.1M
2023-06-22 124.50 124.50 122.00 123.06 0.1M
2023-06-21 126.30 127.90 124.52 124.90 0.1M
2023-06-20 127.34 127.66 125.14 126.80 0.1M
2023-06-19 127.90 129.18 126.60 127.36 0.1M
2023-06-16 129.86 130.44 128.02 128.44 0.1M
2023-06-15 131.32 131.48 128.88 130.20 0.1M
2023-06-14 130.78 133.40 129.10 131.14 0.2M
2023-06-13 129.86 131.32 129.70 130.74 0.1M
2023-06-12 126.98 129.88 126.62 129.32 0.2M
2023-06-09 126.28 126.70 125.62 126.02 0.1M
2023-06-08 123.88 127.16 123.14 126.44 0.1M
2023-06-07 123.94 124.64 122.32 123.72 0.1M
2023-06-06 122.04 124.18 121.82 123.98 0.1M
2023-06-05 121.28 122.52 121.00 122.40 0.1M
2023-06-02 118.70 121.82 118.52 121.50 0.2M
2023-06-01 117.58 118.80 116.74 118.50 0.1M
2023-05-31 118.48 118.48 116.06 116.94 0.1M
2023-05-30 120.18 121.00 118.52 119.08 0.1M
2023-05-29 119.74 121.00 119.54 120.18 0.0M
2023-05-26 118.46 120.10 118.02 119.52 0.1M
2023-05-25 118.86 119.74 117.54 118.02 0.1M
2023-05-24 120.06 120.48 118.78 118.78 0.1M
2023-05-23 120.50 121.38 119.68 120.00 0.1M
2023-05-22 120.54 120.94 119.76 120.20 0.1M
2023-05-19 120.52 121.96 120.02 120.62 0.1M
2023-05-18 117.88 120.66 117.42 120.00 0.1M
2023-05-17 116.90 117.88 115.04 117.88 0.1M
2023-05-16 118.92 118.98 116.06 116.50 0.2M
2023-05-15 119.98 119.98 118.62 119.14 0.1M
2023-05-12 120.02 120.28 119.12 119.60 0.1M
2023-05-11 119.70 120.58 118.88 119.94 0.4M
2023-05-10 126.98 128.24 126.26 127.20 0.3M
2023-05-09 128.00 128.00 125.54 126.94 0.3M
2023-05-08 127.78 128.36 126.50 128.00 0.2M
2023-05-05 125.94 127.78 124.90 127.48 0.2M
2023-05-04 125.48 126.32 122.60 125.52 0.1M
2023-05-03 123.30 124.90 121.96 124.40 0.1M
2023-05-02 124.30 125.22 122.76 123.40 0.1M
2023-04-28 123.10 124.00 120.16 124.00 0.1M
2023-04-27 120.98 123.30 120.50 122.72 0.1M
2023-04-26 120.46 121.78 119.86 121.36 0.1M
2023-04-25 121.98 122.78 120.04 120.30 0.1M
2023-04-24 122.50 122.96 121.54 122.28 0.1M
2023-04-21 122.44 123.08 120.28 122.28 0.1M
2023-04-20 125.12 125.20 121.02 123.04 0.2M
2023-04-19 126.28 126.48 124.00 125.78 0.1M
2023-04-18 127.32 127.52 126.26 126.54 0.1M
2023-04-17 128.24 129.00 126.26 127.50 0.1M
2023-04-14 126.98 128.26 126.20 127.96 0.1M
2023-04-13 125.74 126.98 124.28 126.94 0.1M
2023-04-12 126.10 127.26 125.18 125.92 0.1M
2023-04-11 125.00 126.64 124.62 125.88 0.1M
2023-04-06 124.24 124.78 122.80 124.56 0.1M
2023-04-05 125.64 126.28 123.38 124.88 0.1M
2023-04-04 126.50 127.66 125.02 125.50 0.1M
2023-04-03 125.98 126.96 125.20 126.64 0.1M
2023-03-31 125.20 125.88 124.58 125.74 0.1M
2023-03-30 123.46 125.30 122.82 125.18 0.1M
2023-03-29 122.94 123.10 121.22 123.10 0.1M
2023-03-28 121.78 122.82 120.90 122.30 0.1M
2023-03-27 120.94 121.98 119.80 121.74 0.1M
2023-03-24 120.86 121.30 116.32 120.00 0.3M
2023-03-23 123.34 124.06 120.52 121.98 0.1M
2023-03-22 124.12 124.56 122.64 123.40 0.1M
2023-03-21 121.90 124.46 121.46 124.46 0.2M
2023-03-20 120.80 121.22 116.42 121.18 0.2M
2023-03-17 123.78 124.44 119.02 120.46 0.3M
2023-03-16 125.50 126.28 120.20 124.30 0.3M
2023-03-15 128.72 129.78 122.66 125.30 0.3M
2023-03-14 130.88 131.20 125.54 128.20 0.4M
2023-03-13 135.02 135.90 128.80 131.50 0.2M
2023-03-10 135.48 135.98 132.28 134.36 0.1M
2023-03-09 140.34 140.54 136.02 136.04 0.2M
2023-03-08 138.58 141.02 138.30 140.04 0.1M
2023-03-07 139.60 141.00 138.40 138.50 0.1M
2023-03-06 142.20 142.98 139.10 139.64 0.2M
2023-03-03 128.48 143.20 127.72 141.40 0.6M
2023-03-02 128.48 128.80 126.38 128.50 0.1M
2023-03-01 129.74 131.16 128.10 129.36 0.1M
2023-02-28 129.78 129.82 127.48 128.80 0.1M
2023-02-27 128.58 130.08 128.42 129.88 0.1M
2023-02-24 132.50 132.72 127.84 128.40 0.1M
2023-02-23 131.68 133.10 131.00 132.02 0.1M
2023-02-22 130.62 131.72 129.10 131.52 0.1M
2023-02-21 132.54 132.58 130.38 130.60 0.1M
2023-02-20 131.40 133.00 131.12 132.12 0.1M
2023-02-17 130.24 131.54 129.64 131.38 0.1M
2023-02-16 131.48 132.16 129.84 130.60 0.1M
2023-02-15 130.08 131.68 130.02 131.44 0.1M
2023-02-14 128.62 131.06 128.52 130.88 0.1M
2023-02-13 128.88 129.30 128.20 129.24 0.1M
2023-02-10 129.84 130.42 127.84 128.88 0.1M
2023-02-09 129.90 131.68 129.50 130.04 0.1M
2023-02-08 130.72 131.20 127.76 129.28 0.2M
2023-02-07 134.70 134.78 128.12 129.46 0.3M
2023-02-06 131.64 132.22 129.36 132.00 0.1M
2023-02-03 133.00 133.76 131.16 131.60 0.1M
2023-02-02 129.30 133.88 128.58 133.12 0.2M
2023-02-01 127.18 129.64 126.70 129.26 0.1M
2023-01-31 125.80 127.20 124.88 127.20 0.1M
2023-01-30 126.48 128.06 125.20 125.70 0.1M
2023-01-27 125.02 126.98 124.72 126.58 0.1M
2023-01-26 124.70 125.22 124.36 124.70 0.1M
2023-01-25 123.84 124.76 122.84 124.18 0.1M
2023-01-24 125.28 125.60 122.98 123.86 0.1M
2023-01-23 124.98 125.74 124.14 125.30 0.1M
2023-01-20 123.60 125.04 122.74 124.32 0.1M
2023-01-19 124.80 124.98 122.38 123.86 0.2M
2023-01-18 125.20 126.00 124.50 125.00 0.1M
2023-01-17 125.50 126.50 123.20 125.00 0.2M
2023-01-16 125.96 126.30 124.80 126.00 0.1M
2023-01-13 129.02 129.08 123.78 125.42 0.3M
2023-01-12 128.00 129.20 127.54 129.00 0.1M
2023-01-11 127.78 128.50 127.02 128.16 0.1M
2023-01-10 127.46 128.10 126.38 127.54 0.1M
2023-01-09 129.88 129.94 126.80 127.92 0.2M
2023-01-06 127.78 128.44 124.18 128.32 0.1M
2023-01-05 125.90 128.20 125.20 127.40 0.1M
2023-01-04 122.58 126.42 122.10 125.80 0.2M
2023-01-03 120.18 123.26 119.66 122.56 0.1M
2023-01-02 116.68 120.94 116.48 120.72 0.2M