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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	102.9	104.1	104.1	105.1	102.5	57,464
January 13, 2026	103.3	103.3	103.3	104.1	102.1	83,875
January 12, 2026	105.2	103.2	103.2	105.8	102.9	36,919
January 09, 2026	103.2	105.2	105.2	106.4	103.1	59,040
January 08, 2026	102.7	102.8	104.2	103.2	100.9	43,889
January 07, 2026	104	103.1	103.1	105.1	103.1	38,125
January 06, 2026	104.2	104.3	104.5	105.1	103.8	34,890
January 05, 2026	107.3	104.3	104.7	107.7	104	60,383
January 02, 2026	105	107.5	107.5	107.6	105	42,159
December 30, 2025	104.1	105.1	105.1	105.1	103.3	19,763
December 29, 2025	104.1	104.5	104.5	105.4	104	34,657
December 23, 2025	104.6	104.4	104.4	105	104.2	37,979
December 22, 2025	105	105	105	106	104.7	59,996
December 19, 2025	105.3	105	105	105.9	104.9	97,672
December 18, 2025	104.9	105.2	105.2	105.4	103.9	41,594
December 17, 2025	106.9	105.8	105.8	107.3	104.9	72,906
December 16, 2025	108.9	107.6	107.6	109.8	106.7	53,145
December 15, 2025	109.5	108.9	108.9	110.2	108.9	34,207
December 12, 2025	108.6	109.4	109.4	109.9	108.2	48,467
December 11, 2025	107.9	108.5	108.5	110.2	107.5	115,695
December 10, 2025	107.3	107.5	107.5	108.9	107.3	75,019
December 09, 2025	108.1	107.5	107.5	108.4	107	91,250
December 08, 2025	107.8	108.1	108.1	108.8	107.7	66,681
December 05, 2025	106.2	107.7	107.7	108.4	106	76,462
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

Volkswagen AG (VOW.DE) XETRA