Italia markets closed

Volkswagen AG (VOW.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
173,40+4,60 (+2,73%)
Alla chiusura: 05:39PM CEST
Periodo di tempo:
04 ott 2021 - 04 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 ott 2022170,00173,40168,60173,40173,4075.129
03 ott 2022165,55168,85160,50168,80168,80103.631
30 set 2022174,30175,45165,10168,65168,65100.608
29 set 2022193,95194,55171,45174,70174,70173.190
28 set 2022187,00194,00185,60192,30192,30104.258
27 set 2022195,20195,20188,35188,95188,9571.785
26 set 2022189,00193,50186,55190,00190,0058.810
23 set 2022197,20199,20189,60190,20190,2041.272
22 set 2022199,25202,30196,60196,60196,6063.320
21 set 2022204,70204,70199,70203,10203,1037.933
20 set 2022207,20209,00202,30205,40205,4073.543
19 set 2022196,30204,30193,30202,90202,9095.094
16 set 2022194,60196,85191,00196,35196,35166.167
15 set 2022195,40198,90193,20197,30197,3038.248
14 set 2022195,45199,10192,10198,20198,2060.127
13 set 2022196,85199,10193,05194,20194,2074.189
12 set 2022186,60197,55186,40197,30197,3082.963
09 set 2022189,10193,00182,90184,90184,9070.583
08 set 2022193,50193,50184,55188,05188,0558.172
07 set 2022193,00195,60189,45191,70191,7037.731
06 set 2022183,00195,55183,00193,35193,3564.082
05 set 2022185,70188,00182,00182,60182,6042.396
02 set 2022184,75191,60183,85190,70190,7045.182
01 set 2022181,60184,50180,05180,40180,4047.024
31 ago 2022193,35193,90184,20184,20184,2079.632
30 ago 2022186,60195,15186,60191,20191,2042.698
29 ago 2022183,95187,10182,35185,25185,2535.582
26 ago 2022186,50191,85183,95184,80184,8039.781
25 ago 2022185,95186,55182,50185,55185,5531.150
24 ago 2022185,60185,65180,05183,95183,9531.125
23 ago 2022181,00187,80180,20186,05186,0536.760
22 ago 2022191,00191,25180,50181,00181,0051.751
19 ago 2022196,35197,45193,30193,35193,3523.182
18 ago 2022195,20199,00195,20197,55197,5517.865
17 ago 2022200,70201,00195,10195,55195,5530.960
16 ago 2022197,55200,50197,25200,30200,3034.402
15 ago 2022197,95198,85195,85198,10198,1014.341
12 ago 2022198,10200,60196,60197,50197,5024.577
11 ago 2022197,60199,40195,50198,00198,0033.434
10 ago 2022190,00196,65187,50196,55196,5542.209
09 ago 2022194,00195,05190,05190,25190,2537.181
08 ago 2022195,00196,75192,15192,75192,7530.941
05 ago 2022195,30197,10192,40193,40193,4034.174
04 ago 2022198,90201,70194,75195,10195,1035.577
03 ago 2022193,90197,65192,30197,45197,4536.367
02 ago 2022193,30196,80192,20194,25194,2544.393
01 ago 2022192,80196,70192,50195,85195,8535.795
29 lug 2022189,50193,20186,35192,20192,2049.325
28 lug 2022183,00187,50182,60187,50187,5048.529
27 lug 2022183,00184,65177,80180,45180,4543.600
26 lug 2022182,90183,95180,00182,85182,8535.286
25 lug 2022188,95189,45182,15183,00183,0051.434
22 lug 2022189,20191,75188,40190,50190,5030.674
21 lug 2022192,60194,50187,80189,80189,8038.864
20 lug 2022193,00194,60188,15193,75193,7544.046
19 lug 2022186,05193,25184,20192,45192,4548.157
18 lug 2022185,00189,75184,15187,20187,2035.852
15 lug 2022179,75184,85178,00184,40184,4034.933
14 lug 2022180,80183,50175,60178,25178,2541.470
13 lug 2022183,45184,90178,75181,55181,5534.023
12 lug 2022183,65183,65183,65183,65183,65-
11 lug 2022185,65188,95181,80183,65183,6530.717
08 lug 2022179,00189,20177,95188,70188,7067.948
07 lug 2022172,30179,55172,10179,55179,5571.117
06 lug 2022167,85170,45166,75169,25169,2567.828
05 lug 2022173,20174,60162,40166,05166,0561.233
04 lug 2022175,85176,85171,70172,15172,1526.150
01 lug 2022173,05177,20171,35172,95172,9547.853
30 giu 2022181,05181,10168,00173,90173,9087.301
29 giu 2022185,00187,30182,25183,25183,2551.304
28 giu 2022186,75193,15185,05185,60185,6082.492
27 giu 2022182,90185,85182,15183,95183,9537.961
24 giu 2022178,90181,55174,00180,95180,9554.076
23 giu 2022182,25183,65177,00179,05179,0549.924
22 giu 2022182,55185,45177,60182,65182,6571.468
21 giu 2022186,75189,65184,15186,10186,1032.159
20 giu 2022182,85185,75181,00185,20185,2017.134
17 giu 2022183,90187,55180,35181,60181,6068.188
16 giu 2022189,70189,75182,20183,30183,3057.035
15 giu 2022193,15194,70189,15189,45189,4546.470
14 giu 2022195,40195,80187,60191,45191,4542.232
13 giu 2022198,75199,55191,40193,05193,0553.679
10 giu 2022207,50208,70202,50204,00204,0047.445
09 giu 2022212,60212,70207,80209,90209,9037.423
08 giu 2022208,80211,90205,70211,90211,9031.058
07 giu 2022209,20210,10206,40208,60208,6024.276
06 giu 2022213,30215,70210,90211,60211,6026.557
03 giu 2022216,10217,00209,40210,10210,1022.185
02 giu 2022215,20215,20215,20215,20215,20-
01 giu 2022211,00216,20209,60215,20215,2041.555
31 mag 2022207,40212,10205,20209,40209,40262.513
30 mag 2022193,70193,70193,70193,70193,70-
27 mag 2022193,70193,70193,70193,70193,70-
26 mag 2022186,25193,95185,40193,70193,7046.249
25 mag 2022183,45183,45183,45183,45183,45-
24 mag 2022185,95189,05182,30183,45183,4557.747
23 mag 2022188,80190,30185,25189,15189,1537.979
20 mag 2022188,60192,25184,45184,75184,7548.747
19 mag 2022186,50186,80181,95186,25186,2560.954
18 mag 2022191,75193,45188,85189,00189,0031.333
*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...