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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	102.7	104.4	104.4	104.4	101.3	45,372
September 10, 2025	104.3	103	103	104.3	102.7	28,037
September 09, 2025	105	104.1	104.1	105.8	103.2	45,365
September 08, 2025	101.7	104	104	104	101.7	34,832
September 05, 2025	101.6	101.4	101.4	102.6	101.3	25,203
September 04, 2025	101	100.7	100.7	101.8	100.2	23,892
September 03, 2025	101.1	101.2	101.2	102.2	100.9	25,414
September 02, 2025	102.3	100.5	100.5	102.7	100.2	39,434
September 01, 2025	102.2	102.1	102.1	102.8	102	25,033
August 29, 2025	103	102.2	102.2	103.1	101.3	27,689
August 28, 2025	103	103.2	103.2	104.6	102.9	47,349
August 27, 2025	104.4	102.7	102.7	105.1	102.7	33,207
August 26, 2025	103	103.9	103.9	105.1	103	64,176
August 25, 2025	104.5	104	104	104.7	103.8	33,370
August 22, 2025	103.3	105	105	105.1	103.1	66,044
August 21, 2025	103.4	103.4	103.4	103.9	102.6	49,781
August 20, 2025	103.1	103.6	103.6	103.7	102	53,379
August 19, 2025	101.4	103.3	103.3	103.4	101.3	59,779
August 18, 2025	101.3	101	101	101.8	100.1	49,542

Volkswagen AG (VOW.DE) XETRA