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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	102.75	102.1	102.1	103.3	101.25	789,480
January 12, 2026	103.9	102.5	102.95	103.9	101.9	1.02M
January 09, 2026	102.35	104.35	104.35	105.5	102.1	1.08M
January 08, 2026	101.7	102.25	102.25	102.3	99.86	810,167
January 07, 2026	102.85	102.1	102.1	103.8	102.05	551,768
January 06, 2026	103	103.3	103.3	104.1	102.85	497,666
January 05, 2026	106.2	103.65	103.65	106.6	102.95	947,385
January 02, 2026	103.55	106.45	106.45	106.45	103.55	755,536
December 30, 2025	103	103.55	103.55	104.2	102.4	374,985
December 29, 2025	103.4	103.05	103.05	104.4	102.95	582,999
December 23, 2025	104	103.75	103.55	104	103.1	416,122
December 22, 2025	104.3	103.95	103.95	104.9	103.5	419,003
December 19, 2025	104.2	104.05	104.05	104.85	103.85	1.24M
December 18, 2025	103.85	103.9	103.9	104.55	102.95	936,758
December 17, 2025	106.45	104.1	104.1	106.45	103.9	834,152
December 16, 2025	107.35	106.75	106.75	108.65	105.5	907,680
December 15, 2025	108.6	106.55	106.55	109.15	106.55	557,664
December 12, 2025	107.35	108.3	108.3	108.65	106.95	377,175
December 11, 2025	107	107.15	107.15	108.9	105.95	1.08M
December 10, 2025	106.2	106.8	106.8	107.6	106.1	585,275
December 09, 2025	106.5	106.35	106.35	107.05	106.25	521,851
December 08, 2025	106.4	106.35	106.35	107.4	106.1	518,221
December 05, 2025	104.95	106.35	106.35	107.05	104.05	988,726
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

Volkswagen AG (VOW3.DE) XETRA