Volkswagen VZO

VOWG_p
🏛️ czech-republic →
2,256.00
Last Update: 2025-09-26
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
2023-12-22 2,800.00 2,800.00 2,760.00 2,760.00 0.0M
2023-12-19 2,755.00 2,764.50 2,755.00 2,764.50 0.0M
2023-12-15 2,850.00 2,870.00 2,850.00 2,870.00 0.0M
2023-12-14 2,800.00 2,800.00 2,800.00 2,800.00 0.0M
2023-12-12 2,800.00 2,805.00 2,800.00 2,805.00 0.0M
2023-12-11 2,769.00 2,769.00 2,769.00 2,769.00 0.0M
2023-12-07 2,800.00 2,800.00 2,800.00 2,800.00 0.0M
2023-12-06 2,658.50 2,725.00 2,658.50 2,725.00 0.0M
2023-11-28 2,535.00 2,535.00 2,535.00 2,535.00 0.0M
2023-11-27 2,535.50 2,535.50 2,535.50 2,535.50 0.0M
2023-11-24 2,619.00 2,619.00 2,619.00 2,619.00 0.0M
2023-11-23 2,561.50 2,561.50 2,561.50 2,561.50 0.0M
2023-11-22 2,671.00 2,671.00 2,671.00 2,671.00 0.0M
2023-11-20 2,725.00 2,725.00 2,701.50 2,701.50 0.0M
2023-11-16 2,719.50 2,719.50 2,719.50 2,719.50 0.0M
2023-11-13 2,609.50 2,609.50 2,535.00 2,535.00 0.0M
2023-11-06 2,630.00 2,630.00 2,630.00 2,630.00 0.0M
2023-11-03 2,619.00 2,630.00 2,619.00 2,630.00 0.0M
2023-11-01 2,503.00 2,503.00 2,503.00 2,503.00 0.0M
2023-10-31 2,485.00 2,486.50 2,485.00 2,485.00 0.0M
2023-10-30 2,514.00 2,514.00 2,490.00 2,493.00 0.0M
2023-10-27 2,508.00 2,512.50 2,508.00 2,512.50 0.0M
2023-10-26 2,495.00 2,503.50 2,464.00 2,503.50 0.0M
2023-10-25 2,555.50 2,555.50 2,555.50 2,555.50 0.0M
2023-10-23 2,595.50 2,595.50 2,500.00 2,513.50 0.0M
2023-10-20 2,583.00 2,610.00 2,583.00 2,595.50 0.0M
2023-10-19 2,654.50 2,654.50 2,654.50 2,654.50 0.0M
2023-10-18 2,729.00 2,729.00 2,729.00 2,729.00 0.0M
2023-10-17 2,697.50 2,697.50 2,697.50 2,697.50 0.0M
2023-10-16 2,699.00 2,719.00 2,699.00 2,719.00 0.0M
2023-10-13 2,729.00 2,729.00 2,729.00 2,729.00 0.0M
2023-10-12 2,747.00 2,747.00 2,747.00 2,747.00 0.0M
2023-10-11 2,686.50 2,753.00 2,686.50 2,753.00 0.0M
2023-10-06 2,615.00 2,615.00 2,615.00 2,615.00 0.0M
2023-10-05 2,660.00 2,660.00 2,660.00 2,660.00 0.0M
2023-10-04 2,651.00 2,669.50 2,651.00 2,669.50 0.0M
2023-10-02 2,709.50 2,732.50 2,709.50 2,722.00 0.0M
2023-09-29 2,669.00 2,708.50 2,669.00 2,708.50 0.0M
2023-09-27 2,704.00 2,704.00 2,704.00 2,704.00 0.0M
2023-09-26 2,750.00 2,757.00 2,750.00 2,757.00 0.0M
2023-09-25 2,750.00 2,750.00 2,750.00 2,750.00 0.0M
2023-09-22 2,770.00 2,770.00 2,770.00 2,770.00 0.0M
2023-09-20 2,744.00 2,744.00 2,744.00 2,744.00 0.0M
2023-09-19 2,744.00 2,744.00 2,744.00 2,744.00 0.0M
2023-09-18 2,716.50 2,716.50 2,716.50 2,716.50 0.0M
2023-09-14 2,720.00 2,720.00 2,669.50 2,669.50 0.0M
2023-09-13 2,717.00 2,717.00 2,717.00 2,717.00 0.0M
2023-09-11 2,683.00 2,683.00 2,683.00 2,683.00 0.0M
2023-09-08 2,622.50 2,622.50 2,595.00 2,595.00 0.0M
2023-09-07 2,647.50 2,647.50 2,647.50 2,647.50 0.0M
2023-09-06 2,659.00 2,659.00 2,659.00 2,659.00 0.0M
2023-09-05 2,640.00 2,640.00 2,613.00 2,613.00 0.0M
2023-09-04 2,655.00 2,669.00 2,655.00 2,660.00 0.0M
2023-09-01 2,705.00 2,705.00 2,630.00 2,655.00 0.0M
2023-08-31 2,777.50 2,777.50 2,777.50 2,777.50 0.0M
2023-08-25 2,739.00 2,739.00 2,737.00 2,737.00 0.0M
2023-08-24 2,770.00 2,770.00 2,770.00 2,770.00 0.0M
2023-08-23 2,775.50 2,782.50 2,775.50 2,782.50 0.0M
2023-08-22 2,811.50 2,811.50 2,811.50 2,811.50 0.0M
2023-08-21 2,782.50 2,801.00 2,782.50 2,801.00 0.0M
2023-08-18 2,794.50 2,794.50 2,780.00 2,780.50 0.0M
2023-08-17 2,800.00 2,807.50 2,797.00 2,807.50 0.0M
2023-08-16 2,830.00 2,830.00 2,818.50 2,818.50 0.0M
2023-08-15 2,840.00 2,842.00 2,839.00 2,841.00 0.0M
2023-08-14 2,850.00 2,862.50 2,832.50 2,862.50 0.0M
2023-08-08 2,870.00 2,870.00 2,843.50 2,843.50 0.0M
2023-08-07 2,870.00 2,870.00 2,870.00 2,870.00 0.0M
2023-08-02 2,896.00 2,897.50 2,886.00 2,886.00 0.0M
2023-08-01 2,922.50 2,922.50 2,922.50 2,922.50 0.0M
2023-07-28 2,925.50 2,942.50 2,925.50 2,942.50 0.0M
2023-07-27 2,932.00 2,932.00 2,900.00 2,900.00 0.0M
2023-07-26 2,989.00 2,989.00 2,989.00 2,989.00 0.0M
2023-07-25 3,050.00 3,050.00 3,050.00 3,050.00 0.0M
2023-07-24 3,055.00 3,055.00 3,055.00 3,055.00 0.0M
2023-07-21 3,025.00 3,025.00 3,025.00 3,025.00 0.0M
2023-07-17 2,950.50 2,956.50 2,946.00 2,946.00 0.0M
2023-07-07 2,926.00 2,926.00 2,923.50 2,923.50 0.0M
2023-06-26 2,941.00 2,941.00 2,941.00 2,941.00 0.0M
2023-06-22 2,800.00 2,800.00 2,800.00 2,800.00 0.0M
2023-06-19 3,095.00 3,095.00 3,095.00 3,095.00 0.0M
2023-06-16 3,134.50 3,134.50 3,100.00 3,100.00 0.0M
2023-06-15 3,150.00 3,150.00 3,150.00 3,150.00 0.0M
2023-06-14 3,145.00 3,145.00 3,102.00 3,102.00 0.0M
2023-06-13 3,100.00 3,100.00 3,100.00 3,100.00 0.0M
2023-06-12 3,012.00 3,030.00 3,012.00 3,030.00 0.0M
2023-06-09 3,000.00 3,000.00 3,000.00 3,000.00 0.0M
2023-06-07 2,970.50 2,970.50 2,961.00 2,961.00 0.0M
2023-06-06 2,911.00 2,938.00 2,911.00 2,938.00 0.0M
2023-06-05 2,903.00 2,903.00 2,903.00 2,903.00 0.0M
2023-06-02 2,903.00 2,903.00 2,903.00 2,903.00 0.0M
2023-06-01 2,890.00 2,890.00 2,820.00 2,820.00 0.0M
2023-05-31 2,890.00 2,890.00 2,820.00 2,820.00 0.0M
2023-05-30 2,890.00 2,890.00 2,890.00 2,890.00 0.0M
2023-05-26 2,845.00 2,845.00 2,845.00 2,845.00 0.0M
2023-05-25 2,880.00 2,880.00 2,828.00 2,841.00 0.0M
2023-05-24 2,880.00 2,880.00 2,880.00 2,880.00 0.0M
2023-05-23 2,888.50 2,888.50 2,882.50 2,882.50 0.0M
2023-05-18 2,875.50 2,875.50 2,875.50 2,875.50 0.0M
2023-05-17 2,766.00 2,780.00 2,766.00 2,780.00 0.0M
2023-05-16 2,900.00 2,900.00 2,792.50 2,793.50 0.0M
2023-05-15 2,859.00 2,859.00 2,859.00 2,859.00 0.0M
2023-05-12 2,855.00 2,868.50 2,855.00 2,868.50 0.0M
2023-05-11 2,950.00 2,950.00 2,840.00 2,860.00 0.0M
2023-05-09 3,028.50 3,028.50 3,018.50 3,018.50 0.0M
2023-05-05 2,983.50 2,994.00 2,983.50 2,994.00 0.0M
2023-05-04 2,950.00 2,950.00 2,950.00 2,950.00 0.0M
2023-04-28 2,915.00 2,915.00 2,899.50 2,903.50 0.0M
2023-04-26 2,876.50 2,876.50 2,861.00 2,863.50 0.0M
2023-04-25 2,880.00 2,880.00 2,875.00 2,875.00 0.0M
2023-04-21 2,904.00 2,904.00 2,885.50 2,885.50 0.0M
2023-04-20 2,950.00 2,950.00 2,892.50 2,892.50 0.0M
2023-04-19 2,970.00 2,976.00 2,970.00 2,973.00 0.0M
2023-04-18 3,013.00 3,015.50 3,013.00 3,015.50 0.0M
2023-04-14 3,000.00 3,000.00 3,000.00 3,000.00 0.0M
2023-04-11 2,995.00 2,995.00 2,995.00 2,995.00 0.0M
2023-04-06 2,946.00 2,946.00 2,921.00 2,921.00 0.0M
2023-03-31 2,960.00 2,960.00 2,960.00 2,960.00 0.0M
2023-03-29 2,917.50 2,917.50 2,917.50 2,917.50 0.0M
2023-03-27 2,903.00 2,903.00 2,903.00 2,903.00 0.0M
2023-03-24 2,849.50 2,849.50 2,808.00 2,823.50 0.0M
2023-03-21 2,987.00 2,987.00 2,978.00 2,978.00 0.0M
2023-03-20 2,909.00 2,909.00 2,909.00 2,909.00 0.0M
2023-03-17 2,970.00 2,970.00 2,898.50 2,898.50 0.0M
2023-03-16 2,968.50 2,968.50 2,963.50 2,963.50 0.0M
2023-03-15 3,005.00 3,010.00 2,995.00 2,996.50 0.0M
2023-03-14 3,070.00 3,096.50 3,037.00 3,079.00 0.0M
2023-03-13 3,221.50 3,221.50 3,164.50 3,164.50 0.0M
2023-03-06 3,280.00 3,280.00 3,280.00 3,280.00 0.0M
2023-03-03 3,100.00 3,100.00 3,100.00 3,100.00 0.0M
2023-03-02 3,025.00 3,040.00 3,025.00 3,040.00 0.0M
2023-02-27 3,024.50 3,031.50 3,024.50 3,030.00 0.0M
2023-02-24 3,110.00 3,110.00 3,100.00 3,100.00 0.0M
2023-02-22 3,110.00 3,110.00 3,110.00 3,110.00 0.0M
2023-02-13 3,100.00 3,100.00 3,100.00 3,100.00 0.0M
2023-02-10 3,098.50 3,100.00 3,080.50 3,087.50 0.0M
2023-02-09 3,132.00 3,136.00 3,132.00 3,136.00 0.0M
2023-02-08 3,134.50 3,134.50 3,134.50 3,134.50 0.0M
2023-02-03 3,210.00 3,210.00 3,088.50 3,088.50 0.0M
2023-02-02 3,100.00 3,149.00 3,100.00 3,149.00 0.0M
2023-02-01 3,058.00 3,058.00 3,058.00 3,058.00 0.0M
2023-01-27 2,971.00 2,971.00 2,971.00 2,971.00 0.0M
2023-01-26 2,950.00 2,995.00 2,950.00 2,995.00 0.0M
2023-01-25 2,981.00 2,981.00 2,981.00 2,981.00 0.0M
2023-01-20 2,987.50 2,999.00 2,987.50 2,999.00 0.0M
2023-01-19 3,005.50 3,005.50 2,990.00 2,990.00 0.0M
2023-01-17 3,005.50 3,005.50 3,005.50 3,005.50 0.0M
2023-01-16 3,050.00 3,050.00 3,050.00 3,050.00 0.0M
2023-01-13 3,028.50 3,028.50 3,028.50 3,028.50 0.0M
2023-01-12 3,100.00 3,100.00 3,100.00 3,100.00 0.0M
2023-01-09 3,104.50 3,104.50 3,104.50 3,104.50 0.0M
2023-01-05 3,019.50 3,100.00 3,019.50 3,100.00 0.0M
2023-01-04 3,000.00 3,000.00 3,000.00 3,000.00 0.0M
2023-01-03 2,966.00 3,000.00 2,966.00 3,000.00 0.0M