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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	101.35	102.8	102.8	102.95	99.98	1.09M
September 10, 2025	102.55	101.4	101.4	102.6	100.8	703,673
September 09, 2025	102.8	102.55	102.55	103.85	101.25	1.31M
September 08, 2025	100.05	102.6	102.6	102.6	100.05	1.26M
September 05, 2025	99.92	99.92	99.92	101.05	99.8	816,335
September 04, 2025	98.7	99.1	99.1	99.96	98.46	636,912
September 03, 2025	99.2	99.04	99.04	100	99	791,828
September 02, 2025	100	98.5	98.5	100.15	98.1	893,646
September 01, 2025	99.82	99.98	99.98	100.25	99.48	403,235
August 29, 2025	99.66	99.58	99.58	100.15	98.32	984,404
August 28, 2025	100.95	100.25	100.25	101.95	100	748,844
August 27, 2025	101.9	100.35	100.35	102.75	100.1	863,146
August 26, 2025	100.95	101.45	101.45	102.45	100.9	942,150
August 25, 2025	102.2	101.65	101.65	102.4	101.4	583,637
August 22, 2025	100.95	102.4	102.4	102.8	100.75	1.02M
August 21, 2025	101	101.05	101.05	101.4	100.65	590,879
August 20, 2025	100.45	101.2	101.2	101.25	99.84	786,213
August 19, 2025	98.78	100.9	100.9	101.25	98.64	1.24M
August 18, 2025	99	98.88	98.88	99.34	97.98	836,029
August 15, 2025	99.6	99.42	99.42	100.45	99.42	1.31M
August 14, 2025	98.48	98.86	98.86	99.1	98.24	536,571
August 13, 2025	97.78	98.66	98.66	98.92	97.12	824,790
August 12, 2025	96.96	97.86	97.86	98.24	96.64	883,724
August 11, 2025	96	96.76	96.76	96.92	95.9	747,910
August 08, 2025	93.76	95.38	95.38	95.74	93.6	1.11M
August 07, 2025	91.28	93.26	93.26	93.94	90.48	962,648
August 06, 2025	90.74	91.06	91.06	92.02	90.54	716,169
August 05, 2025	89.1	90.3	90.3	90.72	88.76	850,993
August 04, 2025	89.62	88.68	88.68	89.78	88.26	835,263
August 01, 2025	91.66	89.16	89.16	91.66	88.96	1.29M
July 31, 2025	93.2	92.12	92.12	93.74	91.72	1.02M
July 30, 2025	95.4	93.6	93.6	95.68	93.54	1.06M
July 29, 2025	96.4	95.52	95.52	96.86	95.06	1.37M
July 28, 2025	102.2	96.76	96.76	103.2	95.84	2.15M
July 25, 2025	93.9	100.35	100.35	100.35	93.12	4.15M
July 24, 2025	97.06	95.98	95.98	97.3	95.14	1.29M
July 23, 2025	92.88	95.52	95.52	96.1	92.62	2.66M
July 22, 2025	90.42	89.98	89.98	90.6	89.36	717,943
July 21, 2025	89.86	90.82	90.82	91.12	89.42	725,022
July 18, 2025	90.7	90.32	90.32	91.26	90.02	733,084
July 17, 2025	90.7	90.6	90.6	91.82	90.28	986,185
July 16, 2025	91.86	90.12	90.12	92.36	89.52	1.85M
July 15, 2025	92.6	93.54	93.54	93.8	92.6	628,123
July 14, 2025	92.3	92.2	92.2	92.92	91.94	924,499
July 11, 2025	93.8	93.98	93.98	94.26	92.6	763,913
July 10, 2025	92.8	94.06	94.06	94.42	92.58	938,959
July 09, 2025	91.4	92.68	92.68	93.44	90.3	975,616
July 08, 2025	90.34	91.26	91.26	91.7	89.48	767,835
July 07, 2025	89.8	90.12	90.12	90.46	89.3	449,092

Volkswagen AG (VOW3.DE) XETRA