Italia markets closed

Volkswagen AG (VOW3.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
107,60+1,15 (+1,08%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
18 lug 2023 - 18 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 lug 2024107,20108,45107,00107,60107,60791.215
17 lug 2024106,55106,85105,50106,45106,45520.279
16 lug 2024107,60107,80106,35106,95106,95808.621
15 lug 2024108,30108,40107,65108,20108,20499.306
12 lug 2024107,55108,90107,40108,55108,55772.086
11 lug 2024106,75107,80106,20107,15107,15869.082
10 lug 2024106,90108,50104,20106,25106,251.220.032
09 lug 2024106,25107,25105,95106,60106,60619.664
08 lug 2024107,00107,30106,20106,80106,80483.947
05 lug 2024107,70108,45106,55106,85106,85711.334
04 lug 2024107,00108,25106,85107,60107,60522.707
03 lug 2024106,00107,15105,80106,50106,50957.213
02 lug 2024105,85106,10104,40105,75105,75948.029
01 lug 2024106,80107,60106,05106,05106,05783.736
28 giu 2024105,10106,25104,60105,40105,40979.913
27 giu 2024104,75105,30103,95103,95103,951.047.859
26 giu 2024105,60106,20103,35104,80104,801.644.755
25 giu 2024106,25107,25106,05106,55106,55797.687
24 giu 2024105,20108,20105,20106,20106,201.421.341
21 giu 2024105,90106,00104,60104,70104,702.242.741
20 giu 2024105,30106,20104,90105,85105,85684.988
19 giu 2024105,00105,45104,20105,00105,00572.196
18 giu 2024105,15105,15105,15105,15105,15-
17 giu 2024105,05105,55103,80105,15105,15735.190
14 giu 2024105,65106,25104,05104,50104,501.171.302
13 giu 2024108,75108,80105,05105,75105,751.993.793
12 giu 2024110,70110,90108,35109,55109,551.535.717
11 giu 2024112,35112,35110,55111,20111,20769.018
10 giu 2024112,05112,35110,55112,35112,35712.395
07 giu 2024113,15113,40111,65112,60112,60700.045
06 giu 2024114,10114,60113,10113,45113,45630.728
05 giu 2024114,60115,20113,70114,10114,10643.055
04 giu 2024114,75114,90112,85114,10114,101.217.271
03 giu 2024115,60116,35114,30114,95114,95859.981
31 mag 2024114,50115,00113,50115,00115,001.532.381
30 mag 2024112,50115,85112,20114,50114,501.451.042
30 mag 20249.06 Dividendo
29 mag 2024122,55123,60120,40120,80111,741.995.942
28 mag 2024121,10123,95120,50123,30114,051.972.844
27 mag 2024119,50121,15119,05120,40111,371.057.607
24 mag 2024117,40118,95117,25118,45109,57660.998
23 mag 2024118,85119,85117,70118,00109,15944.447
22 mag 2024118,10118,80116,80118,40109,521.304.974
21 mag 2024118,70119,60118,30119,15110,21880.392
20 mag 2024119,50120,45118,90119,20110,26736.453
17 mag 2024120,35121,10119,85120,40111,37816.618
16 mag 2024120,55121,10119,65120,35111,32920.763
15 mag 2024122,25122,75120,55121,20112,11889.196
14 mag 2024119,20122,70119,10121,85112,711.277.713
13 mag 2024117,40119,45117,20118,75109,841.186.467
10 mag 2024117,60117,90116,65116,95108,181.037.955
09 mag 2024117,20118,05117,20117,40108,60625.003
08 mag 2024118,00118,10116,55117,20108,41990.554
07 mag 2024117,35118,45117,30118,05109,20768.187
06 mag 2024116,25118,00116,20116,95108,18744.741
03 mag 2024115,35117,20114,85115,50106,84873.516
02 mag 2024115,55115,85113,90114,35105,771.237.453
30 apr 2024119,10119,40114,20115,15106,512.992.713
29 apr 2024120,50121,35120,20120,75111,69807.919
26 apr 2024119,40120,70119,25120,10111,09814.483
25 apr 2024120,10120,15117,50118,80109,891.084.519
24 apr 2024121,40121,60119,75120,10111,09820.001
23 apr 2024121,85122,05120,15121,35112,25947.265
22 apr 2024121,75121,90119,70121,30112,20903.134
19 apr 2024120,50121,55119,80121,20112,11823.393
18 apr 2024121,85123,20120,95121,95112,80712.440
17 apr 2024120,00121,60119,60121,05111,97741.363
16 apr 2024122,20122,65120,05120,65111,601.388.595
15 apr 2024123,80125,60123,30123,30114,05878.716
12 apr 2024123,90125,80123,05123,70114,421.074.876
11 apr 2024124,00125,05122,30123,00113,781.011.034
10 apr 2024126,05126,75123,30124,00114,701.074.432
09 apr 2024125,60126,10124,30124,75115,39874.640
08 apr 2024127,00127,95126,10126,10116,64884.650
05 apr 2024126,45127,85125,60126,40116,921.299.458
04 apr 2024125,30128,60124,80128,50118,861.500.099
03 apr 2024123,00125,95122,70125,45116,041.466.950
02 apr 2024122,20123,90121,80122,70113,501.056.617
28 mar 2024121,80123,30121,80122,84113,63935.288
27 mar 2024120,96122,04120,10121,76112,63735.499
26 mar 2024119,44121,92119,16121,26112,171.044.835
25 mar 2024118,02119,46118,02119,38110,43619.947
22 mar 2024117,22118,08116,76118,08109,22659.012
21 mar 2024118,70119,36116,94117,78108,95941.663
20 mar 2024117,00117,54116,14117,54108,72722.534
19 mar 2024115,94117,54115,34117,28108,481.197.626
18 mar 2024114,60115,78114,30115,42106,76864.714
15 mar 2024113,34114,98113,30113,78105,253.531.579
14 mar 2024114,22114,78112,28112,94104,472.644.404
13 mar 2024121,60121,62113,76113,76105,233.305.590
12 mar 2024117,22121,46115,66120,88111,811.850.951
11 mar 2024116,14117,44115,82117,22108,43779.803
08 mar 2024116,24117,32115,14116,50107,76635.989
07 mar 2024116,30116,80114,72116,54107,801.284.544
06 mar 2024119,16119,74116,42116,78108,021.392.273
05 mar 2024120,12120,22117,96119,16110,221.144.506
04 mar 2024119,72121,26119,50120,68111,63966.402
01 mar 2024126,00128,18116,38119,16110,223.005.953
29 feb 2024125,94126,50124,84125,34115,941.659.064
28 feb 2024123,86125,88123,60125,88116,441.030.279
*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...