Italia markets close in 30 minutes

Volkswagen AG (VOW3.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
119,35+0,15 (+0,13%)
In data: 04:45PM CEST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 2024118,70119,60118,30119,35119,35471.281
20 mag 2024119,50120,45118,90119,20119,20736.453
17 mag 2024120,35121,10119,85120,40120,40816.618
16 mag 2024120,55121,10119,65120,35120,35920.763
15 mag 2024122,25122,75120,55121,20121,20889.196
14 mag 2024119,20122,70119,10121,85121,851.277.713
13 mag 2024117,40119,45117,20118,75118,751.186.467
10 mag 2024117,60117,90116,65116,95116,951.037.955
09 mag 2024117,20118,05117,20117,40117,40625.003
08 mag 2024118,00118,10116,55117,20117,20990.554
07 mag 2024117,35118,45117,30118,05118,05768.187
06 mag 2024116,25118,00116,20116,95116,95744.741
03 mag 2024115,35117,20114,85115,50115,50873.516
02 mag 2024115,55115,85113,90114,35114,351.237.453
30 apr 2024119,10119,40114,20115,15115,152.992.713
29 apr 2024120,50121,35120,20120,75120,75807.919
26 apr 2024119,40120,70119,25120,10120,10814.483
25 apr 2024120,10120,15117,50118,80118,801.084.519
24 apr 2024121,40121,60119,75120,10120,10820.001
23 apr 2024121,85122,05120,15121,35121,35947.265
22 apr 2024121,75121,90119,70121,30121,30903.134
19 apr 2024120,50121,55119,80121,20121,20823.393
18 apr 2024121,85123,20120,95121,95121,95712.440
17 apr 2024120,00121,60119,60121,05121,05741.363
16 apr 2024122,20122,65120,05120,65120,651.388.595
15 apr 2024123,80125,60123,30123,30123,30878.716
12 apr 2024123,90125,80123,05123,70123,701.074.876
11 apr 2024124,00125,05122,30123,00123,001.011.034
10 apr 2024126,05126,75123,30124,00124,001.074.432
09 apr 2024125,60126,10124,30124,75124,75874.640
08 apr 2024127,00127,95126,10126,10126,10884.650
05 apr 2024126,45127,85125,60126,40126,401.299.458
04 apr 2024125,30128,60124,80128,50128,501.500.099
03 apr 2024123,00125,95122,70125,45125,451.466.950
02 apr 2024122,20123,90121,80122,70122,701.056.617
28 mar 2024121,80123,30121,80122,84122,84935.288
27 mar 2024120,96122,04120,10121,76121,76735.499
26 mar 2024119,44121,92119,16121,26121,261.044.835
25 mar 2024118,02119,46118,02119,38119,38619.947
22 mar 2024117,22118,08116,76118,08118,08659.012
21 mar 2024118,70119,36116,94117,78117,78941.663
20 mar 2024117,00117,54116,14117,54117,54722.534
19 mar 2024115,94117,54115,34117,28117,281.197.626
18 mar 2024114,60115,78114,30115,42115,42864.714
15 mar 2024113,34114,98113,30113,78113,783.531.579
14 mar 2024114,22114,78112,28112,94112,942.644.404
13 mar 2024121,60121,62113,76113,76113,763.305.590
12 mar 2024117,22121,46115,66120,88120,881.850.951
11 mar 2024116,14117,44115,82117,22117,22779.803
08 mar 2024116,24117,32115,14116,50116,50635.989
07 mar 2024116,30116,80114,72116,54116,541.284.544
06 mar 2024119,16119,74116,42116,78116,781.392.273
05 mar 2024120,12120,22117,96119,16119,161.144.506
04 mar 2024119,72121,26119,50120,68120,68966.402
01 mar 2024126,00128,18116,38119,16119,163.005.953
29 feb 2024125,94126,50124,84125,34125,341.659.064
28 feb 2024123,86125,88123,60125,88125,881.030.279
27 feb 2024122,88124,46122,36124,08124,08680.794
26 feb 2024123,76123,90122,36123,02123,02521.656
23 feb 2024122,30124,02122,30124,00124,001.230.615
22 feb 2024120,50123,52119,82122,40122,401.749.921
21 feb 2024118,16120,36118,02119,58119,58879.491
20 feb 2024120,00120,38117,46118,08118,08800.947
19 feb 2024119,72120,10119,24119,98119,98520.569
16 feb 2024119,80120,82119,54119,66119,66882.295
15 feb 2024118,50119,72118,14119,18119,18873.677
14 feb 2024118,00118,82117,10117,78117,78752.873
13 feb 2024119,78120,78118,12118,62118,62732.571
12 feb 2024118,50120,30118,24119,76119,76617.449
09 feb 2024119,32120,04118,44118,58118,58613.599
08 feb 2024118,08119,02117,52118,74118,74754.021
07 feb 2024118,18119,88117,72117,72117,72717.594
06 feb 2024119,68119,84116,56118,04118,04998.873
05 feb 2024120,14120,26118,48119,08119,08646.264
02 feb 2024119,16120,98119,08119,80119,801.058.198
01 feb 2024119,66120,36117,96118,18118,181.095.909
31 gen 2024116,74120,68116,32119,84119,842.292.296
30 gen 2024116,38117,42114,76116,64116,641.180.093
29 gen 2024115,00115,96114,22115,96115,96578.550
26 gen 2024114,90115,72113,64115,34115,34873.874
25 gen 2024115,64115,82113,54114,84114,841.232.015
24 gen 2024115,68117,62114,86116,00116,001.357.985
23 gen 2024108,30115,12108,30113,78113,782.157.491
22 gen 2024107,50108,54107,24107,94107,94593.451
19 gen 2024108,06108,78106,44106,88106,88865.872
18 gen 2024108,62109,38107,84108,12108,12679.534
17 gen 2024109,94110,02107,90108,68108,681.288.695
16 gen 2024111,16111,54110,32111,28111,28565.207
15 gen 2024112,18112,40110,60111,48111,48551.095
12 gen 2024113,30113,52111,40111,98111,98927.653
11 gen 2024113,98115,72113,04113,24113,24870.883
10 gen 2024113,30114,62113,22113,38113,38526.651
09 gen 2024114,20114,20112,40113,34113,34547.752
08 gen 2024112,50114,00112,12114,00114,00501.701
05 gen 2024111,96113,96111,38113,26113,26837.882
04 gen 2024111,42113,12111,02112,32112,32927.093
03 gen 2024112,86113,66110,26110,86110,861.420.899
02 gen 2024112,32114,56111,78112,88112,881.107.764
29 dic 2023112,06112,24111,56111,80111,80419.018
28 dic 2023112,62112,98111,74112,16112,16526.457
*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...