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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	101.7	102	102	102.8	101.6	65,216
August 14, 2025	100.4	101	101	101.3	100.3	67,797
August 13, 2025	100.1	100.8	100.8	100.8	99.1	69,784
August 12, 2025	99.05	100.1	100.1	100.5	98.8	72,958
August 11, 2025	98.15	99.1	99.1	99.15	97.95	50,522
August 08, 2025	96.5	97.7	97.7	97.85	95.75	66,465
August 07, 2025	93.7	95.7	95.7	96.35	93.1	75,843
August 06, 2025	92.9	93.65	93.65	94.4	92.8	51,799
August 05, 2025	91.2	92.7	92.7	93	91.2	52,577
August 04, 2025	91.95	90.9	90.9	92.15	90.75	57,101
August 01, 2025	93.9	91.35	91.35	93.9	91.3	68,882
July 31, 2025	95.35	94.1	94.1	96	94.1	55,862
July 30, 2025	97.45	95.95	95.95	98.2	95.9	55,261
July 29, 2025	98.8	97.7	97.7	99.15	97.4	61,229
July 28, 2025	104.9	98.9	98.9	105.6	98.4	172,023
July 25, 2025	95.85	102.5	102.5	102.6	95.05	199,752
July 24, 2025	99.25	99.6	99.6	99.7	97.9	116,284
July 23, 2025	94.9	97.4	97.4	98.9	94.15	279,032
July 22, 2025	92.45	91.8	91.8	92.7	91.3	56,783
July 21, 2025	91.95	92.55	92.55	93	91.45	48,571
July 18, 2025	93.4	92.3	92.3	93.75	92.1	42,342
July 17, 2025	93.35	93.2	93.2	94.5	92.95	38,828
July 16, 2025	94.3	92.5	92.5	95.1	92.2	110,011
July 15, 2025	95.9	96.2	96.2	96.85	95.85	46,427
July 14, 2025	95.55	95.5	95.5	96.3	95.1	51,792
July 11, 2025	97.7	97.5	97.5	97.75	96.15	66,057
July 10, 2025	95.7	97.35	97.35	97.5	95.4	86,732
July 09, 2025	93.95	95.5	95.5	96.1	92.9	78,725
July 08, 2025	93	93.8	93.8	94.3	92.15	44,461
July 07, 2025	92.15	92.85	92.85	93.15	91.8	39,294

Volkswagen AG (VOW.DE) XETRA