Italia markets closed

Volkswagen AG (VOW.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
105,40+1,25 (+1,20%)
Alla chiusura: 05:32PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024105,35105,40104,65105,40105,401
27 giu 2024104,80104,80104,15104,15104,1550
26 giu 2024105,50105,50104,50104,50104,5040
25 giu 2024107,15107,15106,50106,50106,50-
24 giu 2024106,15107,50106,15107,50107,50-
21 giu 2024105,55107,50105,55107,50107,50-
20 giu 2024105,10106,00105,10105,80105,8060
19 giu 2024104,85105,50104,85105,50105,50-
18 giu 2024106,45106,45105,40105,40105,4050
17 giu 2024105,30105,35104,50105,35105,3545
14 giu 2024106,15106,35104,60104,60104,60145
13 giu 2024106,95106,95105,65105,65105,65226
12 giu 2024110,25110,85108,15109,55109,5581
11 giu 2024112,30112,30111,20111,20111,20-
10 giu 2024112,00112,45112,00112,45112,4511
07 giu 2024113,30113,30113,30113,30113,30-
06 giu 2024114,00114,00114,00114,00114,00-
05 giu 2024114,90114,90113,95114,25114,2535
04 giu 2024114,50114,50112,40114,10114,10160
03 giu 2024115,60116,60114,95114,95114,95172
31 mag 2024114,85115,25114,85115,10115,105
30 mag 2024112,95114,30112,25114,30114,3013
30 mag 20249.06 Dividendo
29 mag 2024122,25124,00122,20124,00114,9440
28 mag 2024121,70124,00121,70123,20114,2010
27 mag 2024120,40120,85120,00120,85112,0270
24 mag 2024118,75118,75118,75118,75110,07-
23 mag 2024118,45122,55118,45122,55113,604
22 mag 2024118,05118,35118,00118,35109,7040
21 mag 2024119,10119,45119,10119,45110,72-
20 mag 2024120,05120,05119,75119,75111,00-
17 mag 2024120,90120,90120,55120,55111,74-
16 mag 2024120,70120,70120,40120,40111,60-
15 mag 2024123,20124,55121,25121,25112,39744
14 mag 2024120,00122,10120,00122,10113,18500
13 mag 2024117,35118,95117,35118,75110,0740
10 mag 2024117,30117,50117,30117,50108,91-
09 mag 2024118,45118,45117,50117,50108,91-
08 mag 2024117,80117,80117,05117,05108,50333
07 mag 2024117,55119,90117,55118,10109,47398
06 mag 2024116,75117,85116,75116,85108,3123
03 mag 2024115,40115,95115,40115,95107,4820
02 mag 2024114,85115,25114,80115,25106,8339
30 apr 2024119,60119,60119,60119,60110,8642
29 apr 2024121,25121,45120,70120,70111,88102
26 apr 2024119,45120,25119,45120,25111,46-
25 apr 2024120,55120,55118,70118,70110,038
24 apr 2024121,25121,25120,50120,50111,7010
23 apr 2024121,65121,65121,50121,50112,62-
22 apr 2024121,75121,75121,45121,45112,58-
19 apr 2024120,60121,20120,60121,20112,34-
18 apr 2024121,85121,90121,85121,90112,99-
17 apr 2024120,40121,25120,40121,25112,39-
16 apr 2024122,10122,10120,85120,85112,02-
15 apr 2024123,65125,10123,65125,10115,96150
12 apr 2024123,60123,60123,35123,35114,34-
11 apr 2024124,10124,10122,30122,90113,92204
10 apr 2024126,30126,30123,85123,85114,8070
09 apr 2024124,75124,75124,75124,75115,64-
08 apr 2024127,90129,60125,35126,05116,84497
05 apr 2024126,95126,95126,35126,35117,12-
04 apr 2024125,45128,05125,45128,05118,69-
03 apr 2024123,20125,60123,20125,60116,42-
02 apr 2024122,15122,90122,15122,90113,92-
28 mar 2024122,10122,84122,10122,84113,86-
27 mar 2024120,50120,50120,50120,50111,70-
26 mar 2024119,72121,24119,72121,24112,38-
25 mar 2024118,70121,46118,70121,46112,59329
22 mar 2024117,10118,14117,10118,14109,51-
21 mar 2024118,70118,70117,76117,76109,16-
20 mar 2024116,96116,96116,96116,96108,41-
19 mar 2024115,66117,30115,66117,30108,73-
18 mar 2024114,82115,44114,82115,44107,01-
15 mar 2024114,14114,26113,88113,88105,56100
14 mar 2024112,96112,96112,72112,72104,4820
13 mar 2024121,00121,00121,00121,00112,16-
12 mar 2024116,22121,00116,22121,00112,16-
11 mar 2024116,56117,00116,56117,00108,4518
08 mar 2024115,90116,52115,90116,52108,01-
07 mar 2024116,48116,48116,00116,44107,9371
06 mar 2024118,84119,08116,62116,62108,1053
05 mar 2024120,14120,14118,40119,32110,6030
04 mar 2024119,64121,08119,64120,56111,7522
01 mar 2024125,78125,78119,14119,38110,66110
29 feb 2024125,90125,90125,38125,38116,225
28 feb 2024123,86125,76123,86125,76116,5790
27 feb 2024122,68122,68122,50122,50113,55-
26 feb 2024123,50123,50122,30123,14114,1485
23 feb 2024122,78123,80122,78123,80114,7515
22 feb 2024119,50122,44119,50122,44113,4947
21 feb 2024118,84119,54118,84119,54110,81-
20 feb 2024120,18120,18118,04118,04109,42-
19 feb 2024119,54120,18119,50119,72110,974.907
16 feb 2024119,86122,14119,56119,56110,82144
15 feb 2024118,40118,40118,40118,40109,75-
14 feb 2024117,54117,78117,54117,78109,17-
13 feb 2024119,84119,84119,00119,00110,31370
12 feb 2024118,64119,70118,64119,66110,9293
09 feb 2024118,70118,70118,70118,70110,03-
08 feb 2024118,10118,76118,10118,76110,08280
*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...