Italia markets close in 8 hours 2 minutes

Volkswagen AG (VOW.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
163,15-3,15 (-1,89%)
Al 09:12AM CET. Mercato aperto.
Periodo di tempo:
08 feb 2022 - 08 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 feb 2023164,50165,15162,70163,15163,152.676
07 feb 2023165,60167,40164,70166,30166,3022.144
06 feb 2023168,00168,60164,05164,90164,9024.936
03 feb 2023168,00169,10166,30168,15168,1525.525
02 feb 2023163,60169,25163,45168,65168,6535.908
01 feb 2023160,95162,95160,10162,30162,3032.551
31 gen 2023158,35160,80158,25160,55160,5521.954
30 gen 2023160,55161,80158,45159,45159,4529.002
27 gen 2023160,15160,15160,15160,15160,15-
26 gen 2023158,20161,15158,10160,15160,1518.239
25 gen 2023158,85160,80157,75158,20158,2018.842
24 gen 2023161,45161,45158,05159,00159,0024.405
23 gen 2023160,80161,25159,15160,55160,5524.192
20 gen 2023158,10159,10156,10158,40158,4027.456
19 gen 2023159,10160,60157,15157,15157,1529.272
18 gen 2023163,05164,25161,10161,55161,5525.260
17 gen 2023162,60164,20160,10162,85162,8531.218
16 gen 2023161,25162,20160,10161,95161,9527.358
13 gen 2023165,10165,10158,65160,80160,8030.267
12 gen 2023163,30165,70162,90165,10165,1036.170
11 gen 2023159,40163,00159,40162,40162,4037.454
10 gen 2023160,80161,70159,05159,25159,2530.463
09 gen 2023162,00162,00159,30161,00161,0030.547
06 gen 2023160,00160,85155,65160,10160,1034.396
05 gen 2023159,05161,15158,25159,65159,6533.218
04 gen 2023155,55159,55155,55158,80158,8029.233
03 gen 2023153,25156,90153,25155,35155,3536.757
02 gen 2023148,80154,30148,80154,10154,1029.478
30 dic 2022148,30148,70146,60147,65147,6529.970
29 dic 2022144,55148,65144,35148,65148,6537.724
28 dic 2022147,00147,15145,00145,00145,0041.346
27 dic 2022149,65150,65147,25147,45147,4541.835
23 dic 2022146,25150,40145,20148,60148,6038.476
22 dic 2022151,55152,40145,50145,85145,8550.693
21 dic 2022152,80154,00150,70151,40151,4053.391
20 dic 2022156,00156,35152,45152,65152,6558.128
19 dic 2022153,00160,10152,15156,30156,30115.941
19 dic 202219.06 Dividendo
16 dic 2022170,05172,95168,55170,10151,04133.500
15 dic 2022173,00175,85170,05171,10151,9352.281
14 dic 2022173,40175,85172,10175,00155,3945.505
13 dic 2022173,50176,60172,35173,70154,2467.756
12 dic 2022176,65176,80173,15173,15153,7538.070
09 dic 2022177,45179,10175,60177,70157,7937.882
08 dic 2022177,60179,15175,35177,65157,7442.955
07 dic 2022183,70184,70179,95179,95159,7929.557
06 dic 2022186,00186,85182,90184,05163,4338.410
05 dic 2022184,50186,90182,60185,85165,0331.568
02 dic 2022184,80186,00182,20183,95163,3426.151
01 dic 2022186,55187,00183,30185,80164,9844.657
30 nov 2022181,75185,95181,75183,05162,54147.365
29 nov 2022180,25182,50177,50181,70161,3444.584
28 nov 2022182,05182,30178,40180,75160,5039.390
25 nov 2022183,85183,85181,30183,05162,5418.891
24 nov 2022180,15184,95180,15183,40162,8521.457
23 nov 2022183,40184,30178,40180,15159,9632.271
22 nov 2022182,00186,70179,90183,25162,7247.233
21 nov 2022185,60186,75182,85183,15162,6330.304
18 nov 2022185,25189,45184,70188,60167,4732.002
17 nov 2022185,25186,50181,40183,90163,2935.871
16 nov 2022189,10189,60181,60184,10163,4761.349
15 nov 2022192,10193,90189,70190,95169,5560.630
14 nov 2022190,00192,50189,20191,35169,9140.342
11 nov 2022185,00191,40184,75190,50169,1540.191
10 nov 2022178,00184,90176,85184,30163,6546.332
09 nov 2022178,95181,20177,70179,75159,6128.914
08 nov 2022181,60182,40179,75180,15159,9627.414
07 nov 2022172,45182,00172,00181,15160,8541.232
04 nov 2022169,00176,70168,20174,00154,5044.691
03 nov 2022170,40170,40165,65168,65149,7527.811
02 nov 2022175,00175,60169,65171,35152,1546.918
01 nov 2022175,00177,45172,00174,15154,6433.484
31 ott 2022169,90174,20166,20173,00153,6284.731
28 ott 2022167,80170,15163,15169,05150,1165.651
27 ott 2022170,10172,10167,90172,00152,7326.715
26 ott 2022170,20171,50167,75170,50151,4044.534
25 ott 2022169,55171,95166,40169,80150,7724.509
24 ott 2022171,00172,55168,50169,35150,3724.281
21 ott 2022168,75170,15166,50169,80150,7727.977
20 ott 2022168,15172,00167,00170,80151,6637.617
19 ott 2022171,60173,20168,80168,80149,8936.725
18 ott 2022172,35174,45169,25170,80151,6659.255
17 ott 2022164,45171,30163,50168,65149,7548.429
14 ott 2022166,20167,20161,80162,85144,6037.304
13 ott 2022158,90164,50158,80163,80145,4539.836
12 ott 2022164,10164,50158,30160,45142,4764.534
11 ott 2022162,85164,70159,80164,50146,0752.544
10 ott 2022166,45169,55163,65164,40145,9853.928
07 ott 2022175,50176,25170,00170,00150,9549.474
06 ott 2022172,95175,95170,80175,00155,3944.732
05 ott 2022172,90173,50167,45171,05151,8875.309
04 ott 2022170,00173,40168,60173,40153,9775.129
03 ott 2022165,55168,85160,50168,80149,89103.631
30 set 2022174,30175,45165,10168,65149,75100.608
29 set 2022193,95194,55171,45174,70155,12173.190
28 set 2022187,00194,00185,60192,30170,75104.258
27 set 2022195,20195,20188,35188,95167,7871.785
26 set 2022189,00193,50186,55190,00168,7158.810
23 set 2022197,20199,20189,60190,20168,8941.272
22 set 2022199,25202,30196,60196,60174,5763.320
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...