Volkswagen AG - VOW.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	104	106.9	106.9	108.2	103.9	107,238
December 03, 2025	102.3	103.8	103.8	104.1	101.9	59,585
December 02, 2025	101	102.3	102.3	102.7	100.6	66,381
December 01, 2025	99.4	101	101	101.2	99.3	77,316
November 28, 2025	98.4	99.5	99.5	99.65	98	38,407
November 27, 2025	97.8	98.4	98.4	98.55	97.75	29,688
November 26, 2025	98.4	98	98	98.45	97.25	26,604
November 25, 2025	96.8	98.6	98.6	98.85	96	39,697
November 24, 2025	96.6	97.2	97.2	97.8	96.35	38,098
November 21, 2025	93.85	96.15	96.15	96.55	93.4	53,649
November 20, 2025	95.65	95	95	95.65	94	33,295
November 19, 2025	95.2	95.55	95.55	96.4	95.05	43,793
November 18, 2025	96.85	95.7	95.7	97.3	95.1	73,125
November 17, 2025	99	98.1	98.1	99.85	97.8	31,300
November 14, 2025	100.4	99.65	99.65	100.9	98.4	79,384
November 13, 2025	101.2	101.4	101.4	101.8	100.4	65,881
November 12, 2025	100	101	101	102	99.85	109,487
November 11, 2025	97.15	99.65	99.65	99.75	96.6	89,729
November 10, 2025	96.5	97.15	97.15	97.45	96.45	44,141
November 07, 2025	95.2	95.75	95.75	96.8	95	66,328
November 06, 2025	95.15	94.85	94.85	95.8	94.6	55,696
November 05, 2025	91.75	95.1	95.1	95.25	91.05	68,963
November 04, 2025	92.9	92.45	92.45	93	91.75	50,529
November 03, 2025	91.4	93.45	93.45	94.35	91.4	51,639
October 31, 2025	91.5	91.35	91.35	92.5	91.15	72,720
October 30, 2025	93	91.5	91.5	95.2	91.45	92,013
October 29, 2025	92.8	93.25	93.25	95	92.55	70,892
October 28, 2025	91.8	92.7	92.7	93.05	91.75	35,271
October 27, 2025	92	92.4	92.4	92.9	91.55	60,237
October 24, 2025	90.6	91.45	91.45	91.45	90.4	49,584
October 23, 2025	89.95	90.25	90.25	91.2	89.55	61,139
October 22, 2025	91.85	90.35	90.35	91.95	90.2	82,428
October 21, 2025	93	92.35	92.35	93	91.55	60,400
October 20, 2025	92.4	92.85	92.85	92.85	91.45	34,347
October 17, 2025	90.55	92.5	92.5	93.15	89.95	81,894
October 16, 2025	91.7	91.15	91.15	92	90.6	33,622
October 15, 2025	92.1	91.5	91.5	92.55	90.85	40,484
October 14, 2025	90.9	91.3	91.3	92.4	90.6	38,880
October 13, 2025	91.85	90.5	90.5	92.3	90.4	97,515
October 10, 2025	93.5	90.85	90.85	93.65	90.7	69,078
October 09, 2025	93	92.6	92.6	93.85	92.55	32,326
October 08, 2025	92.9	92.65	92.65	93.4	91.95	66,353
October 07, 2025	94.3	94.45	94.45	95.95	93.2	64,542
October 06, 2025	94.4	94.3	94.3	95.15	93.85	47,924
October 03, 2025	94.9	94.2	94.2	95.55	94.05	49,092
October 02, 2025	95.2	94.9	94.9	95.8	94.6	52,958
October 01, 2025	93.7	94.3	94.3	95.25	92.75	52,089
September 30, 2025	93.3	93.75	93.75	93.75	92.55	61,294
September 29, 2025	93	93.65	93.65	94	92.7	46,567
September 26, 2025	94.1	92.6	92.6	94.3	92.25	67,324
September 25, 2025	95.1	93.85	93.85	97	93.75	56,328
September 24, 2025	94	94.8	94.8	96	92.8	68,548
September 23, 2025	92.8	94.9	94.9	95.5	92.45	101,443
September 22, 2025	95.5	91.85	91.85	95.5	90.55	277,536
September 19, 2025	98.15	98.3	98.3	100	98	53,802
September 18, 2025	100.1	98.35	98.35	100.5	98	69,044
September 17, 2025	101	100.2	100.2	101.9	99.45	32,965
September 16, 2025	102.8	100.9	100.9	103	100.9	30,745
September 15, 2025	104	102.8	102.8	104.3	102.4	30,098
September 12, 2025	104.4	103.2	103.2	104.5	102	47,029

Volkswagen AG (VOW.DE) XETRA