Volkswagen VZO

VOWG_p
🏛️ usa →
105.25
Last Update: 2025-09-25
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
2022-12-30 125.00 125.00 122.86 123.32 0.0M
2022-12-29 122.00 124.53 122.00 124.53 0.0M
2022-12-28 122.45 123.06 120.29 120.53 0.0M
2022-12-27 121.95 121.95 121.95 121.95 0.0M
2022-12-23 122.00 124.38 121.48 124.38 0.0M
2022-12-22 122.00 123.53 120.53 120.81 0.0M
2022-12-21 126.02 127.26 126.02 127.00 0.0M
2022-12-20 127.85 129.13 125.98 125.98 0.0M
2022-12-19 130.75 131.75 127.84 128.45 0.0M
2022-12-16 143.50 146.06 142.66 144.00 0.0M
2022-12-15 143.39 143.39 141.96 142.65 0.0M
2022-12-14 144.27 147.12 144.27 144.76 0.0M
2022-12-13 147.75 148.62 145.95 146.09 0.0M
2022-12-12 145.00 145.00 141.50 141.50 0.0M
2022-12-09 146.20 146.20 143.90 145.08 0.0M
2022-12-08 142.10 144.78 142.10 144.78 0.0M
2022-12-07 144.74 146.41 142.88 143.43 0.0M
2022-12-06 145.75 145.75 145.75 145.75 0.0M
2022-12-05 149.45 149.45 146.39 146.39 0.0M
2022-12-02 147.60 148.51 146.68 148.51 0.0M
2022-12-01 145.00 146.53 145.00 146.53 0.0M
2022-11-30 146.25 146.25 143.00 143.00 0.0M
2022-11-29 139.75 144.00 139.75 144.00 0.0M
2022-11-28 142.00 142.25 140.29 142.25 0.0M
2022-11-25 142.50 142.50 141.75 141.75 0.0M
2022-11-23 142.72 142.94 141.46 142.94 0.0M
2022-11-22 142.50 145.25 142.50 145.25 0.0M
2022-11-21 145.25 145.25 141.75 143.00 0.0M
2022-11-18 147.94 147.94 146.21 146.21 0.0M
2022-11-17 143.50 143.83 143.31 143.31 0.0M
2022-11-16 142.64 143.57 141.71 143.57 0.0M
2022-11-15 148.25 150.00 144.22 144.22 0.0M
2022-11-14 148.00 148.77 148.00 148.20 0.0M
2022-11-11 145.48 148.98 145.48 148.25 0.0M
2022-11-10 138.37 141.98 138.37 138.53 0.0M
2022-11-09 136.25 136.25 135.41 135.41 0.0M
2022-11-08 135.86 138.78 135.86 138.78 0.0M
2022-11-07 136.71 137.15 136.66 136.66 0.0M
2022-11-04 130.64 133.85 130.10 130.10 0.0M
2022-11-03 125.72 126.38 124.61 126.18 0.0M
2022-11-02 131.53 131.53 127.30 130.00 0.0M
2022-11-01 130.08 131.00 128.33 128.33 0.0M
2022-10-31 129.05 129.74 127.08 128.62 0.0M
2022-10-28 127.73 129.64 126.21 129.00 0.0M
2022-10-27 132.46 132.46 129.22 131.22 0.0M
2022-10-26 129.94 133.92 129.94 133.92 0.0M
2022-10-25 129.36 130.51 129.01 130.51 0.0M
2022-10-24 129.14 129.14 128.00 128.69 0.0M
2022-10-21 125.86 128.80 125.86 127.74 0.0M
2022-10-20 129.66 129.66 127.00 127.42 0.0M
2022-10-19 128.33 128.46 125.56 128.46 0.0M
2022-10-18 129.52 131.41 127.35 127.35 0.0M
2022-10-17 124.79 126.27 124.79 126.00 0.0M
2022-10-14 122.95 122.95 119.59 119.59 0.0M
2022-10-13 118.00 122.31 118.00 122.31 0.0M
2022-10-12 120.30 120.35 117.79 117.79 0.0M
2022-10-11 120.00 123.35 120.00 123.35 0.0M
2022-10-10 124.85 124.85 121.31 121.31 0.0M
2022-10-07 126.80 126.80 126.80 126.80 0.0M
2022-10-06 131.49 131.49 128.44 128.44 0.0M
2022-10-05 127.21 129.46 127.21 129.46 0.0M
2022-10-04 128.00 131.37 128.00 130.18 0.0M
2022-10-03 121.93 126.08 121.57 126.08 0.0M
2022-09-30 125.15 125.15 122.38 122.38 0.0M
2022-09-29 126.78 126.78 123.97 126.39 0.0M
2022-09-28 131.94 136.61 131.94 134.61 0.0M
2022-09-27 133.15 133.22 128.95 128.95 0.0M
2022-09-26 132.22 135.00 132.22 134.79 0.0M
2022-09-23 141.09 141.09 134.54 134.54 0.0M
2022-09-22 144.21 146.00 144.07 144.07 0.0M
2022-09-21 148.28 148.28 144.07 144.07 0.0M
2022-09-20 148.80 148.99 145.26 145.26 0.0M
2022-09-19 145.90 149.00 145.90 149.00 0.0M
2022-09-16 143.33 146.01 143.33 144.10 0.0M
2022-09-15 149.50 149.50 146.96 148.28 0.0M
2022-09-14 150.08 151.85 149.01 151.85 0.0M
2022-09-13 152.67 152.67 147.08 150.08 0.0M
2022-09-12 151.40 156.97 151.40 156.46 0.0M
2022-09-09 144.05 148.37 143.45 147.50 0.0M
2022-09-08 145.75 146.06 143.80 146.06 0.0M
2022-09-07 148.72 150.33 146.84 150.33 0.0M
2022-09-06 145.99 145.99 145.47 145.47 0.0M
2022-09-02 149.40 149.40 142.40 142.40 0.0M
2022-09-01 142.92 142.92 137.55 141.35 0.0M
2022-08-31 145.21 145.50 142.93 143.03 0.0M
2022-08-30 146.34 146.34 145.19 145.19 0.0M
2022-08-29 143.77 143.77 143.00 143.00 0.0M
2022-08-26 147.45 147.45 139.87 142.63 0.0M
2022-08-25 141.07 141.66 139.85 141.00 0.0M
2022-08-24 141.47 141.47 140.00 141.03 0.0M
2022-08-23 141.00 142.15 140.96 142.15 0.0M
2022-08-22 140.75 140.75 138.13 139.01 0.0M
2022-08-19 149.25 149.25 145.17 145.17 0.0M
2022-08-18 148.87 150.50 148.87 150.40 0.0M
2022-08-17 149.14 150.99 149.14 150.99 0.0M
2022-08-16 153.00 154.00 152.40 154.00 0.0M
2022-08-15 150.40 152.95 150.40 152.95 0.0M
2022-08-12 152.14 153.02 150.40 150.40 0.0M
2022-08-11 153.10 153.10 150.60 151.00 0.0M
2022-08-10 150.00 152.02 150.00 150.49 0.0M
2022-08-09 146.32 146.32 146.32 146.32 0.0M
2022-08-08 149.40 149.40 147.29 147.29 0.0M
2022-08-05 147.70 147.70 145.36 146.08 0.0M
2022-08-04 147.47 147.75 146.57 147.75 0.0M
2022-08-03 147.28 147.28 147.28 147.28 0.0M
2022-08-02 142.16 145.62 142.16 143.11 0.0M
2022-08-01 141.43 143.34 140.88 143.34 0.0M
2022-07-29 137.00 141.15 137.00 141.15 0.0M
2022-07-28 136.44 138.77 136.44 137.33 0.0M
2022-07-27 131.07 132.50 131.07 132.50 0.0M
2022-07-26 130.67 131.72 130.67 131.66 0.0M
2022-07-25 134.92 137.86 134.00 137.86 0.0M
2022-07-22 139.43 139.43 135.00 136.22 0.0M
2022-07-21 139.73 139.86 137.62 139.86 0.0M
2022-07-20 140.68 145.50 140.68 145.50 0.0M
2022-07-19 140.79 145.57 140.79 145.56 0.0M
2022-07-18 137.59 140.58 137.59 139.83 0.0M
2022-07-15 132.06 134.62 132.06 134.62 0.0M
2022-07-14 128.00 128.00 124.88 126.31 0.0M
2022-07-13 129.00 130.52 128.03 130.52 0.0M
2022-07-12 128.00 131.26 128.00 131.26 0.0M
2022-07-11 134.00 134.00 132.75 132.75 0.0M
2022-07-08 134.10 137.35 134.10 137.34 0.0M
2022-07-07 128.20 129.75 128.11 129.74 0.0M
2022-07-06 125.59 125.59 121.93 122.43 0.0M
2022-07-05 126.58 126.58 124.03 126.45 0.0M
2022-07-01 134.10 134.33 133.47 134.00 0.0M
2022-06-30 132.40 135.79 128.75 132.96 0.0M
2022-06-29 145.00 145.00 142.74 142.95 0.1M
2022-06-27 151.13 151.13 144.99 145.15 0.0M
2022-06-24 146.15 149.10 145.07 149.10 0.0M
2022-06-23 149.00 149.02 144.65 148.42 0.0M
2022-06-22 149.46 152.60 149.46 151.00 0.0M
2022-06-21 152.85 152.89 152.85 152.89 0.0M
2022-06-17 149.70 150.61 146.31 148.88 0.0M
2022-06-16 149.04 151.85 149.04 151.85 0.0M
2022-06-15 154.92 154.92 151.42 151.42 0.0M
2022-06-14 150.29 152.00 149.17 149.17 0.0M
2022-06-13 154.51 154.51 151.46 152.22 0.0M
2022-06-10 163.12 163.12 158.96 158.96 0.0M
2022-06-09 166.00 166.00 166.00 166.00 0.0M
2022-06-08 170.00 172.25 170.00 172.25 0.0M
2022-06-07 168.99 168.99 166.95 166.95 0.0M
2022-06-06 171.94 171.94 171.94 171.94 0.0M
2022-06-03 170.50 170.50 167.75 167.75 0.0M
2022-06-02 171.74 172.52 169.19 172.52 0.0M
2022-06-01 169.25 172.75 168.73 168.73 0.0M
2022-05-31 164.00 167.25 164.00 167.25 0.0M
2022-05-27 163.00 163.00 162.00 162.00 0.0M
2022-05-26 161.00 163.12 161.00 163.12 0.0M
2022-05-25 156.50 159.85 154.25 159.85 0.0M
2022-05-24 158.96 158.96 154.25 156.12 0.0M
2022-05-23 157.50 158.65 157.50 158.65 0.0M
2022-05-20 157.34 157.34 151.75 155.31 0.0M
2022-05-19 152.82 153.22 152.82 153.22 0.0M
2022-05-18 153.09 153.11 150.94 150.94 0.0M
2022-05-17 153.04 155.96 152.17 155.96 0.0M
2022-05-16 148.11 151.21 148.11 148.78 0.0M
2022-05-13 149.25 151.00 148.88 149.38 0.0M
2022-05-12 151.93 154.80 151.18 154.80 0.0M
2022-05-10 152.49 152.49 151.03 152.00 0.0M
2022-05-09 150.00 153.67 150.00 151.37 0.0M
2022-05-06 154.00 155.73 153.04 153.04 0.0M
2022-05-05 160.25 160.25 160.25 160.25 0.0M
2022-05-04 159.86 159.86 156.69 158.08 0.0M
2022-05-03 155.98 159.85 155.98 159.85 0.0M
2022-05-02 156.24 157.41 151.00 151.00 0.0M
2022-04-29 155.25 157.00 155.25 155.65 0.0M
2022-04-28 152.60 155.42 152.60 155.42 0.0M
2022-04-27 153.61 153.61 151.25 151.76 0.0M
2022-04-26 157.00 157.00 153.70 153.70 0.0M
2022-04-25 163.25 163.25 158.53 160.81 0.0M
2022-04-22 169.00 169.00 163.20 166.25 0.0M
2022-04-21 172.75 172.75 168.50 168.50 0.0M
2022-04-20 167.50 170.00 166.69 167.00 0.0M
2022-04-19 162.15 165.41 162.15 164.62 0.0M
2022-04-18 160.00 160.50 157.26 158.52 0.0M
2022-04-14 160.17 160.17 160.00 160.00 0.0M
2022-04-13 160.96 162.82 160.96 162.82 0.0M
2022-04-12 163.39 164.66 160.92 160.92 0.0M
2022-04-11 166.95 166.95 166.95 166.95 0.0M
2022-04-08 166.20 167.05 164.12 164.31 0.0M
2022-04-07 163.22 166.50 163.22 166.50 0.0M
2022-04-06 163.57 168.30 163.57 167.67 0.0M
2022-04-05 171.25 171.25 168.65 168.65 0.0M
2022-04-04 173.52 175.71 173.13 173.13 0.0M
2022-04-01 175.70 175.70 171.69 172.74 0.0M
2022-03-31 178.00 178.00 171.70 174.96 0.0M
2022-03-30 179.62 179.62 178.52 178.52 0.0M
2022-03-29 177.45 179.60 177.45 178.97 0.0M
2022-03-28 168.73 169.79 165.63 166.18 0.0M
2022-03-25 168.21 168.73 165.09 168.73 0.0M
2022-03-24 168.36 169.47 165.68 167.37 0.0M
2022-03-23 165.30 170.17 165.30 170.17 0.0M
2022-03-22 169.80 173.04 169.80 170.75 0.0M
2022-03-21 167.56 167.56 167.56 167.56 0.0M
2022-03-18 169.00 170.62 168.35 168.35 0.0M
2022-03-17 171.28 174.00 170.27 172.78 0.0M
2022-03-16 167.00 173.52 167.00 173.52 0.0M
2022-03-15 164.67 166.83 164.67 165.02 0.0M
2022-03-14 165.55 165.55 164.42 164.50 0.0M
2022-03-11 159.72 161.22 155.56 160.17 0.0M
2022-03-10 157.72 160.14 156.06 159.45 0.0M
2022-03-09 169.27 170.23 163.75 170.23 0.0M
2022-03-08 147.28 156.00 147.02 150.05 0.0M
2022-03-07 153.77 156.00 144.50 144.92 0.0M
2022-03-04 160.38 161.03 156.50 157.90 0.0M
2022-03-03 179.66 179.66 170.92 174.07 0.0M
2022-03-02 179.20 180.55 176.01 178.72 0.0M
2022-03-01 192.36 192.36 180.61 180.61 0.0M
2022-02-28 199.40 201.25 197.08 197.08 0.0M
2022-02-25 206.70 209.85 206.09 206.09 0.0M
2022-02-24 198.63 202.49 191.84 198.50 0.0M
2022-02-23 217.16 217.16 210.50 210.50 0.0M
2022-02-22 215.53 218.11 210.34 214.24 0.0M
2022-02-18 206.07 206.66 201.25 201.25 0.0M
2022-02-17 211.65 211.65 206.50 206.50 0.0M
2022-02-16 211.09 211.09 208.80 210.55 0.0M
2022-02-15 212.00 213.71 211.68 213.70 0.0M
2022-02-14 206.50 208.68 203.87 206.78 0.0M
2022-02-11 218.35 218.35 211.24 213.63 0.0M
2022-02-10 213.90 216.00 213.90 216.00 0.0M
2022-02-09 213.15 215.95 211.75 213.80 0.0M
2022-02-08 199.58 205.00 198.81 199.99 0.0M
2022-02-07 205.00 205.00 200.25 200.27 0.0M
2022-02-04 203.19 204.65 199.19 204.61 0.0M
2022-02-03 204.71 210.00 204.71 206.06 0.0M
2022-02-02 210.21 213.70 207.01 209.08 0.0M
2022-02-01 207.20 207.39 207.20 207.39 0.0M
2022-01-31 206.93 206.93 202.08 202.82 0.0M
2022-01-28 204.98 205.00 204.50 205.00 0.0M
2022-01-27 209.66 209.66 204.98 204.98 0.0M
2022-01-26 205.60 205.75 203.13 203.13 0.0M
2022-01-25 202.85 202.85 197.81 201.38 0.0M
2022-01-24 201.05 203.11 197.50 203.11 0.0M
2022-01-21 209.01 212.73 209.00 211.00 0.0M
2022-01-20 215.00 217.77 213.97 213.97 0.0M
2022-01-19 219.44 219.44 216.63 217.42 0.0M
2022-01-18 220.15 220.15 217.54 217.92 0.0M
2022-01-14 219.80 222.22 219.45 221.00 0.0M
2022-01-13 217.99 219.00 215.08 215.38 0.0M
2022-01-12 215.00 217.27 214.55 216.02 0.0M
2022-01-11 213.00 215.27 211.88 215.27 0.0M
2022-01-10 212.00 213.09 211.45 213.09 0.0M
2022-01-07 212.00 216.32 210.92 211.51 0.0M
2022-01-06 214.00 217.08 212.19 212.19 0.0M
2022-01-05 218.15 218.15 214.10 214.10 0.0M
2022-01-04 210.06 211.90 209.09 211.90 0.0M
2022-01-03 205.00 207.20 204.00 207.20 0.0M