Volkswagen AG - VOW3.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	103	105.45	105.3	107.3	102.9	1.77M
December 03, 2025	101.5	102.85	102.85	103.25	101.3	1.19M
December 02, 2025	99.58	101.2	101.2	101.75	99.4	1.03M
December 01, 2025	98.14	99.54	99.54	100.05	98.02	1.27M
November 28, 2025	97.2	98.38	98.38	98.52	96.82	594,865
November 27, 2025	96.78	97.18	97.18	97.46	96.6	257,899
November 26, 2025	97.04	97.06	97.06	97.12	95.96	628,896
November 25, 2025	95.1	97.2	97.2	97.74	94.56	634,649
November 24, 2025	95.3	95.56	95.56	96.38	94.74	751,759
November 21, 2025	92.56	94.72	94.72	95.32	92.1	961,403
November 20, 2025	94.68	93.76	93.76	95.02	92.98	589,376
November 19, 2025	94.2	94.78	94.78	95.16	93.78	555,410
November 18, 2025	95	94.7	94.7	95.4	93.7	940,297
November 17, 2025	97.2	96.36	96.36	98.18	96.16	574,445
November 14, 2025	98.3	97.66	97.66	98.84	96.52	959,612
November 13, 2025	99.12	98.98	98.98	100.1	98.44	654,369
November 12, 2025	98.34	98.6	98.6	99.98	98.34	1.3M
November 11, 2025	95.82	97.64	97.64	97.92	95.3	875,329
November 10, 2025	95.4	95.7	95.7	96.08	94.98	683,067
November 07, 2025	93.62	94.22	94.22	95.32	93.6	706,102
November 06, 2025	93.4	92.82	92.82	94.14	92.82	643,171
November 05, 2025	90.32	93.4	93.4	93.88	89.9	1.05M
November 04, 2025	91.5	91.18	91.18	91.52	90.3	569,344
November 03, 2025	90.28	92.3	92.3	92.98	90.26	862,197
October 31, 2025	90.58	90.22	90.22	91.08	89.82	813,680
October 30, 2025	92.02	90.24	90.24	94.1	90.06	1.33M
October 29, 2025	91.76	92	92	93.1	91.3	1.18M
October 28, 2025	90.56	91.44	91.44	91.92	90.4	597,573
October 27, 2025	91	91.36	91.36	91.66	90.26	766,519
October 24, 2025	89.68	90.52	90.52	90.52	89.12	739,697
October 23, 2025	88.82	89.36	89.36	90.26	88.46	1.01M
October 22, 2025	90.78	89.3	89.3	90.78	89.02	1.13M
October 21, 2025	91.82	91.3	91.3	91.88	90.24	1.05M
October 20, 2025	91	91.62	91.62	91.62	90.02	597,985
October 17, 2025	89.2	91.2	91.2	91.66	88.52	1.32M
October 16, 2025	90.66	89.94	89.94	90.72	89.34	718,718
October 15, 2025	90.9	90.2	90.2	91.04	89.68	580,308
October 14, 2025	89.44	90.08	90.08	91.22	89.18	832,970
October 13, 2025	90.02	89.04	89.04	90.46	89.04	952,309
October 10, 2025	92	89.16	89.16	92.2	88.34	1.19M
October 09, 2025	91.5	91	91	92.48	91	865,809
October 08, 2025	91.74	91.32	91.32	92.28	90.52	1.17M
October 07, 2025	92.98	93.04	93.04	94.56	92	912,303
October 06, 2025	93.5	92.86	92.86	93.92	92.46	556,399
October 03, 2025	93.84	93.28	93.28	94.14	92.78	475,409
October 02, 2025	93.54	93.4	93.4	94.42	93.18	922,297
October 01, 2025	91.3	92.92	92.92	93.82	91.24	765,813
September 30, 2025	91.74	91.96	91.96	92.06	90.96	667,701
September 29, 2025	91.12	91.76	91.76	92.16	90.7	620,222
September 26, 2025	92.3	90.62	90.62	92.58	90.42	1.63M
September 25, 2025	93.54	92.22	92.22	95.5	92.02	1.08M
September 24, 2025	92.6	93.12	93.12	94.9	91.14	1.28M
September 23, 2025	91.36	93.22	93.22	94.02	91.08	1.61M
September 22, 2025	94.64	90.38	90.38	94.96	89.16	4.37M
September 19, 2025	96.92	97.28	97.28	98.78	96.86	1.34M
September 18, 2025	98.9	97.46	97.46	99.1	96.76	1.11M
September 17, 2025	100	99.04	99.04	100.7	97.88	904,532
September 16, 2025	101.35	99.9	99.9	101.5	99.72	838,278
September 15, 2025	102.4	101.4	101.4	102.7	100.95	486,024
September 12, 2025	102.75	102	102	102.95	100.6	694,658

Volkswagen AG (VOW3.DE) XETRA