Volkswagen AG (VOW)
Exportar para Excel
| < 1 2 3 4 > >> |
| 26/03/2026 |
49.500 |
-2,09%
|
89,80
|
88,60
|
90,15
|
88,80
|
| 25/03/2026 |
44.550 |
-0,38%
|
90,20
|
89,70
|
90,70
|
90,70
|
| 24/03/2026 |
39.880 |
3,76%
|
88,10
|
87,40
|
91,05
|
91,05
|
| 23/03/2026 |
53.340 |
1,62%
|
85,85
|
85,05
|
89,45
|
87,75
|
| 20/03/2026 |
46.200 |
-2,37%
|
88,25
|
85,90
|
88,90
|
86,35
|
| 19/03/2026 |
46.200 |
-1,34%
|
89,20
|
87,15
|
89,55
|
88,45
|
| 18/03/2026 |
49.850 |
-0,22%
|
90,65
|
89,45
|
91,20
|
89,65
|
| 17/03/2026 |
37.190 |
0,22%
|
89,50
|
89,45
|
91,05
|
89,85
|
| 16/03/2026 |
41.120 |
-1,27%
|
91,55
|
89,30
|
91,85
|
89,65
|
| 13/03/2026 |
42.280 |
-1,84%
|
92,90
|
90,35
|
92,90
|
90,80
|
| 12/03/2026 |
43.670 |
-0,27%
|
92,90
|
91,75
|
93,50
|
92,50
|
| 11/03/2026 |
47.830 |
2,04%
|
91,00
|
90,60
|
93,35
|
92,75
|
| 10/03/2026 |
42.380 |
-0,82%
|
90,60
|
90,00
|
92,70
|
90,90
|
| 09/03/2026 |
53.920 |
-0,22%
|
90,05
|
89,20
|
91,90
|
91,65
|
| 06/03/2026 |
47.780 |
-3,52%
|
95,00
|
90,95
|
95,20
|
91,85
|
| 05/03/2026 |
45.690 |
-0,37%
|
95,15
|
94,15
|
96,25
|
95,20
|
| 04/03/2026 |
38.480 |
0,68%
|
93,90
|
93,90
|
96,35
|
95,55
|
| 03/03/2026 |
44.830 |
-2,47%
|
96,15
|
93,45
|
96,20
|
94,90
|
| 02/03/2026 |
38.950 |
-3,76%
|
100,40
|
96,60
|
100,40
|
97,30
|
| 27/02/2026 |
32.560 |
-0,30%
|
101,40
|
100,90
|
102,30
|
101,10
|
| 26/02/2026 |
27.950 |
1,10%
|
100,50
|
100,40
|
102,10
|
101,40
|
| 25/02/2026 |
32.080 |
-1,76%
|
102,00
|
100,20
|
102,00
|
100,30
|
| 24/02/2026 |
33.770 |
2,20%
|
100,30
|
100,20
|
102,40
|
102,10
|
| 23/02/2026 |
41.350 |
-2,54%
|
102,00
|
99,90
|
102,80
|
99,90
|
| 20/02/2026 |
25.880 |
0,99%
|
102,20
|
102,00
|
104,10
|
102,50
|
| 19/02/2026 |
36.080 |
-1,93%
|
103,80
|
101,30
|
104,20
|
101,50
|
| 18/02/2026 |
28.110 |
0,29%
|
103,90
|
103,20
|
105,00
|
103,50
|
| 17/02/2026 |
28.910 |
0,68%
|
102,20
|
102,10
|
103,80
|
103,20
|
| 16/02/2026 |
28.540 |
-0,10%
|
102,60
|
102,50
|
103,80
|
102,50
|
| 13/02/2026 |
43.110 |
-0,10%
|
102,50
|
101,80
|
103,30
|
102,60
|
| 12/02/2026 |
40.540 |
-0,87%
|
101,10
|
100,80
|
104,40
|
102,70
|
| 11/02/2026 |
35.610 |
-0,10%
|
104,30
|
103,30
|
104,90
|
103,60
|
| 10/02/2026 |
37.360 |
2,17%
|
101,40
|
101,40
|
104,60
|
103,70
|
| 09/02/2026 |
31.300 |
0,30%
|
101,40
|
101,00
|
101,90
|
101,50
|
| 06/02/2026 |
41.660 |
-1,08%
|
102,50
|
99,85
|
102,60
|
101,20
|
| 05/02/2026 |
36.490 |
-2,66%
|
105,50
|
101,60
|
105,70
|
102,30
|
| 04/02/2026 |
29.480 |
3,65%
|
101,90
|
101,90
|
106,10
|
105,10
|
| 03/02/2026 |
33.790 |
-1,65%
|
103,30
|
101,40
|
103,80
|
101,40
|
| 02/02/2026 |
33.980 |
0,68%
|
102,00
|
101,60
|
103,50
|
103,10
|
| 30/01/2026 |
35.520 |
-1,44%
|
103,70
|
102,10
|
103,70
|
102,40
|
| 29/01/2026 |
44.400 |
1,17%
|
102,50
|
102,50
|
104,80
|
103,90
|
| 28/01/2026 |
40.340 |
0,69%
|
102,40
|
101,40
|
103,20
|
102,70
|
| 27/01/2026 |
40.220 |
-1,64%
|
104,10
|
102,00
|
104,20
|
102,00
|
| 26/01/2026 |
37.280 |
-1,33%
|
105,10
|
103,70
|
105,20
|
103,70
|
| 23/01/2026 |
37.070 |
1,55%
|
104,70
|
103,60
|
106,00
|
105,10
|
| 22/01/2026 |
42.090 |
1,67%
|
103,00
|
102,90
|
105,00
|
103,50
|
| 21/01/2026 |
50.170 |
4,84%
|
97,25
|
97,15
|
104,00
|
101,80
|
| 20/01/2026 |
45.900 |
-1,42%
|
97,95
|
97,05
|
99,05
|
97,10
|
| 19/01/2026 |
49.200 |
-2,48%
|
97,50
|
96,65
|
99,25
|
98,50
|
| 16/01/2026 |
31.900 |
-1,27%
|
102,60
|
100,60
|
102,80
|
101,00
|
| 15/01/2026 |
38.170 |
-1,35%
|
104,00
|
102,30
|
104,10
|
102,30
|
| 14/01/2026 |
26.740 |
0,78%
|
102,90
|
102,70
|
104,90
|
103,70
|
| 13/01/2026 |
42.510 |
-0,10%
|
103,60
|
102,10
|
104,00
|
102,90
|
| 12/01/2026 |
40.510 |
-1,81%
|
104,70
|
103,00
|
104,80
|
103,00
|
| 09/01/2026 |
48.190 |
2,74%
|
102,60
|
102,50
|
106,30
|
104,90
|
| 08/01/2026 |
44.520 |
-0,58%
|
103,00
|
100,80
|
103,20
|
102,10
|
| 07/01/2026 |
55.800 |
-1,06%
|
104,10
|
102,70
|
104,90
|
102,70
|
| 06/01/2026 |
53.350 |
-0,48%
|
104,20
|
103,70
|
105,00
|
103,80
|
| 05/01/2026 |
56.860 |
-2,61%
|
107,60
|
103,80
|
107,60
|
104,30
|
| 02/01/2026 |
55.050 |
4,59%
|
105,10
|
104,80
|
107,40
|
107,10
|
| 30/12/2025 |
24.410 |
-1,25%
|
104,00
|
102,40
|
105,00
|
102,40
|
| 29/12/2025 |
65.370 |
-0,29%
|
104,20
|
103,70
|
105,40
|
103,70
|
| 23/12/2025 |
60.940 |
-0,57%
|
104,80
|
104,00
|
105,00
|
104,00
|
| 22/12/2025 |
64.280 |
0,10%
|
104,70
|
104,60
|
105,90
|
104,60
|
| 19/12/2025 |
58.210 |
0,19%
|
104,40
|
104,40
|
105,80
|
104,50
|
| 18/12/2025 |
42.610 |
-0,38%
|
105,10
|
103,80
|
105,30
|
104,30
|
| 17/12/2025 |
54.600 |
-2,51%
|
107,50
|
104,70
|
107,70
|
104,70
|
| 16/12/2025 |
41.370 |
-0,83%
|
108,00
|
106,60
|
109,70
|
107,40
|
| 15/12/2025 |
58.910 |
-0,28%
|
109,50
|
108,30
|
110,20
|
108,30
|
| 12/12/2025 |
49.470 |
1,02%
|
108,60
|
108,50
|
109,60
|
108,60
|
| 11/12/2025 |
38.480 |
0,37%
|
107,20
|
106,20
|
110,00
|
107,50
|
| 10/12/2025 |
37.950 |
-0,28%
|
107,50
|
107,10
|
108,70
|
107,10
|
| 09/12/2025 |
32.480 |
0,09%
|
107,40
|
107,20
|
108,20
|
107,40
|
| 08/12/2025 |
61.230 |
0,00%
|
107,60
|
107,10
|
108,60
|
107,30
|
| 05/12/2025 |
40.490 |
1,23%
|
106,70
|
105,80
|
108,30
|
107,30
|
| 04/12/2025 |
56.840 |
2,12%
|
104,00
|
103,50
|
108,00
|
106,00
|
| 03/12/2025 |
321.030 |
1,96%
|
102,00
|
102,00
|
104,00
|
103,80
|
| 02/12/2025 |
644.500 |
1,70%
|
100,60
|
100,60
|
102,50
|
101,80
|
| 01/12/2025 |
662.690 |
1,11%
|
98,80
|
98,55
|
101,10
|
100,10
|
| 28/11/2025 |
670.500 |
1,18%
|
98,10
|
97,95
|
99,60
|
99,00
|
| 27/11/2025 |
522.200 |
0,20%
|
97,75
|
97,60
|
98,45
|
97,85
|
| 26/11/2025 |
608.500 |
-0,96%
|
98,80
|
97,20
|
98,90
|
97,65
|
| 25/11/2025 |
800.100 |
1,13%
|
96,95
|
95,85
|
98,70
|
98,60
|
| 24/11/2025 |
771.100 |
1,30%
|
96,40
|
96,15
|
97,70
|
97,50
|
| 21/11/2025 |
730.400 |
3,22%
|
93,55
|
93,50
|
96,55
|
96,25
|
| 20/11/2025 |
604.700 |
-2,30%
|
96,10
|
93,25
|
96,45
|
93,25
|
| 19/11/2025 |
572.000 |
0,58%
|
95,10
|
95,00
|
96,35
|
95,45
|
| 18/11/2025 |
579.500 |
-2,16%
|
96,70
|
94,90
|
97,00
|
94,90
|
| 17/11/2025 |
628.000 |
-1,62%
|
99,05
|
96,70
|
99,75
|
97,00
|
| 14/11/2025 |
679.310 |
-1,99%
|
101,00
|
98,35
|
101,00
|
98,60
|
| 13/11/2025 |
499.200 |
-0,10%
|
101,00
|
100,10
|
101,40
|
100,60
|
| 12/11/2025 |
567.000 |
1,16%
|
99,55
|
99,50
|
101,90
|
100,70
|
| 11/11/2025 |
733.600 |
2,89%
|
97,05
|
96,75
|
99,65
|
99,55
|
| 10/11/2025 |
692.900 |
0,57%
|
96,45
|
96,35
|
97,35
|
96,75
|
| 07/11/2025 |
486.200 |
2,07%
|
94,45
|
94,40
|
96,70
|
96,20
|
| 06/11/2025 |
734.600 |
-0,53%
|
94,90
|
94,15
|
95,75
|
94,25
|
| 05/11/2025 |
683.000 |
3,33%
|
91,85
|
91,70
|
95,20
|
94,75
|
| 04/11/2025 |
629.800 |
-1,56%
|
92,50
|
91,70
|
92,75
|
91,70
|
| 03/11/2025 |
494.800 |
2,48%
|
91,40
|
91,35
|
94,20
|
93,15
|
| 31/10/2025 |
787.200 |
0,00%
|
91,05
|
90,75
|
92,45
|
90,90
|
