Volkswagen AG Historical Data - VOW | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Volkswagen AG (VOW)
Volkswagen AG (VOW) Historical

Volkswagen AG (VOW)

103.60

2.40

(2.37%)

Closed February 16 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	6.6	6.80412371134	97	104.9	95.25	9114	99.71686271	DE
4	7.9	8.25496342738	95.7	104.9	93.95	9599	98.53472301	DE
12	20.500001	24.6690749058	83.099999	104.9	81.55	9325	92.78061866	DE
26	3.75	3.75563345018	99.85	106	81.55	8384	94.21740487	DE
52	-31.15	-23.1168831169	134.75	152.5	81.55	6707	106.27758512	DE
156	-141.4	-57.7142857143	245	260	81.55	26720	172.9689558	DE
260	-70.2	-40.3912543153	173.8	357.4	81.55	50564	198.02715261	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739568420	103.2	1.3	1.28	100.6	104.9	99.6	14637
1739482020	101.9	4	4.09	98.05	103.8	98.05	24775
1739395620	97.9	1.55	1.61	96.45	98	96.25	2389
1739309220	96.35	-0.95	-0.98	97.2	97.95	95.25	5182
1739222820	97.3	0.05	0.05	97	98.35	96.3	6344
1738963620	97.25	-0.1	-0.10	97	99.6	95.9	6878
1738877220	97.35	0.65	0.67	96.35	99.3	95.5	11517
1738790820	96.7	-0.5	-0.51	97.1	97.45	94.4	7574
1738704420	97.2	0.65	0.67	97.1	97.9	95.85	10256
1738618020	96.55	-4.65	-4.59	97.95	97.95	93.95	19320
1738358820	101.2	0.4	0.40	100.8	101.9	100.4	2049
1738272420	100.8	-0.1	-0.10	100.9	101.4	99.95	7743
1738186020	100.9	-1.1	-1.08	101.8	101.9	100.1	3449
1738099620	102	-0.4	-0.39	102.2	103	100.1	7596
1738013220	102.4	2.1	2.09	99.55	102.6	98.8	9629
1737754020	100.3	1.55	1.57	98.45	101.2	98.4	7458
1737667620	98.75	2.1	2.17	96.7	98.95	96.35	11378
1737581220	96.65	-0.65	-0.67	97	97.5	95.8	7998
1737494820	97.3	0.1	0.10	96.7	97.45	95.5	13896
1737408420	97.2	1.2	1.25	96.15	97.7	94	12421
1737149220	96	1.3	1.37	95.7	96.15	95	14123
1737062820	94.7	-1.4	-1.46	95.9	97.2	94.35	8139
1736976420	96.1	1.7	1.80	94.05	96.1	93.8	5882
1736890020	94.4	0.9	0.96	93.3	94.75	92.95	10668
1736803620	93.5	0.15	0.16	93.5	94.75	92.4	10099
1736544420	93.35	1.35	1.47	91.9	93.95	90.4	13529
1736458020	92	1.1	1.21	91.6	92.05	90.05	9598
1736371620	90.9	-0.85	-0.93	90.85	92.05	90.5	5737
1736285220	91.75	0.45	0.49	91.45	92.3	90.7	8266
1736198820	91.3	2.9	3.28	88.65	93.45	88.45	11592
1735939620	88.4	-1.45	-1.61	89.75	89.75	88.25	4900
1735853220	89.85	-1.9	-2.07	92.85	92.85	88.65	7368
1735594020	91.75	0.05	0.05	91.75	92.05	90.9	4557
1735334820	91.7	2.05	2.29	90.1	91.75	88.25	9856
1734989220	89.65	-1.35	-1.48	91.95	93.95	87.9	15626
1734730020	91	1.5	1.68	89.25	91.95	88	19722
1734643620	89.5	-0.05	-0.06	88.3	91.35	88.2	5864
1734557220	89.55	1.05	1.19	88.4	90.75	88.1	6227
1734470820	88.5	-1.1	-1.23	88.6	90.3	88.05	6101
1734384420	89.6	-0.6	-0.67	90.7	90.9	87.7	18788
1734125220	90.2	-0.05	-0.06	90	92.3	89	16139
1734038820	90.25	0.55	0.61	89.3	90.65	88.7	7951
1733952420	89.7	0.4	0.45	89.4	89.9	88.05	11548
1733866020	89.3	1.3	1.48	87.7	89.7	86.8	11800
1733779620	88	1.55	1.79	86.55	88	85.7	12136
1733520420	86.45	0.9	1.05	85.45	86.65	84.7	5579
1733434020	85.55	0.7	0.82	85.05	85.8	84.099999	6567
1733347620	84.849999	1.4	1.68	82.8	85.599999	82.7	14095
1733261220	83.45	-0.1	-0.12	83.05	83.7	82.55	6645
1733174820	83.55	-0.4	-0.48	82.55	84.25	81.55	8821
1732915620	83.95	0.3	0.36	83.5	83.95	81.75	6734
1732829220	83.65	1.55	1.89	82.4	83.849999	82.4	4616
1732742820	82.099999	-0.45	-0.55	82.349999	83.95	82.05	3972
1732656420	82.55	-3.15	-3.68	84.4	85	82.05	7006
1732570020	85.7	0.7	0.82	84.599999	85.95	83.9	6420
1732310820	85	0.85	1.01	83.099999	85	82.5	8327
1732224420	84.15	-0.8	-0.94	84.599999	85.4	83.099999	6381
1732138020	84.95	-0.2	-0.23	85.599999	86.45	84.25	8240
1732051620	85.15	-1.35	-1.56	87.15	87.5	84.7	4616
1731965220	86.5	-0.5	-0.57	87.55	87.95	85.65	6640

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions