Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
Volkswagen AG (VOW3.DE)
VOW3.DE
Volkswagen AG (VOW3.DE)
74.9800 €
-1.5400 (%-2.01)
Overview
Technicals
Financial Statements
Comments
Archive

VOW3.DE: Volkswagen AG Historical Data

Historical price data, yearly archive and performance analysis for Volkswagen AG.

Historical Chart

Loading chart...

Average

OPEN 96.0936
CLOSE 96.1096

Low

LOW 81.68

High

HIGH 114.2
DATE OPEN HIGH LOW CLOSE
01/02/2025 89 89.16 86.72 87.36
01/03/2025 86.82 87.42 86.12 86.82
01/06/2025 87.9 91.04 87.7 89.48
01/07/2025 89.52 90.02 88.86 89.78
01/08/2025 89.42 90.24 88.36 89.32
01/09/2025 88.84 89.98 87.94 89.7
01/10/2025 89.54 92.04 88.3 90.36
01/13/2025 90.54 92.5 90.32 90.9
01/14/2025 91.8 92.68 91.4 91.88
01/15/2025 92.32 93.58 91.9 93.34
01/16/2025 94.06 94.6 92.56 92.94
01/17/2025 93.38 94.04 92.94 93.42
01/20/2025 93.6 95.52 91.94 95
01/21/2025 93.5 94.32 93.38 94.26
01/22/2025 94 94.68 93.24 93.84
01/23/2025 94.94 95.96 94.5 95.4
01/24/2025 96.12 98.3 95.76 96.64
01/27/2025 96.94 99.12 96.66 97.98
01/28/2025 98.44 98.88 97.1 97.82
01/29/2025 98.24 98.72 97.24 97.52
01/30/2025 97.5 98.28 97.06 97.82
01/31/2025 97.82 98.72 97.48 98.64
02/03/2025 93.36 94.7 91.62 94.6
02/04/2025 94.54 95.54 93.54 94.66
02/05/2025 94.46 95.02 91.86 93.38
02/06/2025 93.24 96.62 92.74 95.9
02/07/2025 96.06 96.96 93.42 93.72
02/10/2025 93.52 95.42 93.52 94.32
02/11/2025 94.14 94.32 92.38 93.34
02/12/2025 93.44 94.6 93.2 93.74
02/13/2025 95.46 100.85 94.76 99.78
02/14/2025 98.76 101.65 98.54 100.2
02/17/2025 100.35 100.75 99.86 100.4
02/18/2025 100.75 101.05 99.54 100.3
02/19/2025 100.15 100.35 97.36 97.46
02/20/2025 96.62 98.54 96.2 97.32
02/21/2025 97.58 98.92 97.54 98.9
02/24/2025 100.45 101.9 99.46 101.45
02/25/2025 100.75 106 100.3 104.95
02/26/2025 105 106.3 104.35 105.95
02/27/2025 102.95 105.05 102.45 104.3
02/28/2025 103.05 106.2 103 104.1
03/03/2025 103.65 110 103.6 106.5
03/04/2025 104.4 104.65 101 102.1
03/05/2025 104.4 108.35 103.75 105.55
03/06/2025 107.5 110.05 106.85 109.7
03/07/2025 108.95 109.8 107.45 108.15
03/10/2025 109.9 111 107.6 110.15
03/11/2025 110 114.2 106.5 108.95
03/12/2025 109.6 110.1 106.85 109.95
03/13/2025 108.55 109.65 105.8 107.7
03/14/2025 107.15 109.9 105.8 107.65
03/17/2025 108.25 110.3 108.05 108.3
03/18/2025 109 110.55 108.65 109.35
03/19/2025 108.9 109.45 106.8 107.25
03/20/2025 107.5 107.9 102.45 102.8
03/21/2025 102.7 103.5 100.05 101.45
03/24/2025 103.05 103.45 101.35 101.4
03/25/2025 102.45 102.95 101.5 102.4
03/26/2025 103.35 103.35 100.8 100.8
03/27/2025 97.5 99.9 96.5 99.3
03/28/2025 98.56 100.1 96.62 96.96
03/31/2025 95.94 95.94 92.7 93.56
04/01/2025 94.94 95.48 93.66 94.56
04/02/2025 93.44 94.32 92.74 94.16
04/03/2025 91.3 94 90 90
04/04/2025 89.3 89.84 84.48 87.5
04/07/2025 83.1 91.2 81.68 85.48
04/08/2025 87 87.74 84.74 85.92
04/09/2025 83.9 86.6 83.16 83.84
04/10/2025 89.92 91.9 85.22 85.22
04/11/2025 86.5 86.5 83.5 85.36
04/14/2025 87.32 87.86 86.38 87.36
04/15/2025 89.72 90.9 88.54 89.3
04/16/2025 88.48 89.04 87.12 88.84
04/17/2025 88.38 89.72 87.96 89.54
04/22/2025 90.86 92.56 90.2 92.4
04/23/2025 93.52 95.9 93.38 95.04
04/24/2025 94.8 96.5 94.62 96.5
04/25/2025 97.98 98.2 96.84 97.76
04/28/2025 98.52 99.56 98.38 98.42
04/29/2025 97.98 98.94 97.22 97.82
04/30/2025 96 99.18 95.44 95.44
05/02/2025 97.34 98.48 95.52 96.52
05/05/2025 96.76 97.2 95.54 96.66
05/06/2025 97.14 97.42 94.24 96.02
05/07/2025 96.5 97.56 95.48 95.62
05/08/2025 96.7 99.1 96.1 99.1
05/09/2025 99.88 100.6 98.78 99.82
05/12/2025 101.4 103.9 100.65 101.15
05/13/2025 102.65 104.95 102.2 104.95
05/14/2025 105.05 105.3 102.9 103.15
05/15/2025 103.15 104.1 102.9 103.8
05/16/2025 104 104.6 102.15 102.85
05/19/2025 97 98.62 96.8 97.5
05/20/2025 97.7 98.7 96.84 98.16
05/21/2025 98.1 98.4 96.64 97.68
05/22/2025 96.58 97.3 95.88 96.4
05/23/2025 96.1 97.26 92.52 93.5
05/26/2025 95.34 95.94 94.46 95.82
05/27/2025 95.82 96.48 95.44 95.44
05/28/2025 95.24 98.6 95.24 96.54
05/29/2025 97.62 98.08 95.3 95.82
05/30/2025 95.6 96.78 95.18 95.36
06/02/2025 94.8 94.8 93.18 93.5
06/03/2025 93.56 94.1 92.26 94.1
06/04/2025 94.22 94.72 93.08 93.4
06/05/2025 93.74 94.08 92.02 93.24
06/06/2025 92.62 93.16 91.26 91.64
06/09/2025 91.4 91.9 91.04 91.56
06/10/2025 92.38 92.96 91.14 92.62
06/11/2025 93.44 93.48 91.34 91.66
06/12/2025 90.62 91.56 89.96 90.88
06/13/2025 89.14 89.5 88.34 88.84
06/16/2025 89 89.98 88.94 89.3
06/17/2025 88.98 89.82 88.34 88.46
06/18/2025 88.14 88.26 87.12 87.7
06/19/2025 87.06 87.62 86.3 86.54
06/20/2025 86.96 88.22 86.96 87.3
06/23/2025 86.7 87.46 86.24 87.04
06/24/2025 88.9 90.48 88.76 90.14
06/25/2025 90.56 90.62 89.14 89.26
06/26/2025 90.04 90.2 87.66 87.92
06/27/2025 89.02 92 88.44 91.34
06/30/2025 91.56 91.86 89.3 89.62
07/01/2025 89.24 89.4 87.9 89.26
07/02/2025 90.16 92.02 89.48 90.94
07/03/2025 92.02 92.38 90.74 91.1
07/04/2025 90.6 90.8 89.46 90.02
07/07/2025 89.8 90.46 89.3 90.12
07/08/2025 90.34 91.7 89.48 91.26
07/09/2025 91.4 93.44 90.3 92.68
07/10/2025 92.8 94.42 92.58 94.06
07/11/2025 93.8 94.26 92.6 93.98
07/14/2025 92.3 92.92 91.94 92.2
07/15/2025 92.6 93.8 92.6 93.54
07/16/2025 91.86 92.36 89.52 90.12
07/17/2025 90.7 91.82 90.28 90.6
07/18/2025 90.7 91.26 90.02 90.32
07/21/2025 89.86 91.12 89.42 90.82
07/22/2025 90.42 90.6 89.36 89.98
07/23/2025 92.88 96.1 92.62 95.52
07/24/2025 97.06 97.3 95.14 95.98
07/25/2025 93.9 100.35 93.12 100.35
07/28/2025 102.2 103.2 95.84 96.76
07/29/2025 96.4 96.86 95.06 95.52
07/30/2025 95.4 95.68 93.54 93.6
07/31/2025 93.2 93.74 91.72 92.12
08/01/2025 91.66 91.66 88.96 89.16
08/04/2025 89.62 89.78 88.26 88.68
08/05/2025 89.1 90.72 88.76 90.3
08/06/2025 90.74 92.02 90.54 91.06
08/07/2025 91.28 93.94 90.48 93.26
08/08/2025 93.76 95.74 93.6 95.38
08/11/2025 96 96.92 95.9 96.76
08/12/2025 96.96 98.24 96.64 97.86
08/13/2025 97.78 98.92 97.12 98.66
08/14/2025 98.48 99.1 98.24 98.86
08/15/2025 99.6 100.45 99.42 99.42
08/18/2025 99 99.34 97.98 98.88
08/19/2025 98.78 101.25 98.64 100.9
08/20/2025 100.45 101.25 99.84 101.2
08/21/2025 101 101.4 100.65 101.05
08/22/2025 100.95 102.8 100.75 102.4
08/25/2025 102.2 102.4 101.4 101.65
08/26/2025 100.95 102.45 100.9 101.45
08/27/2025 101.9 102.75 100.1 100.35
08/28/2025 100.95 101.95 100 100.25
08/29/2025 99.66 100.15 98.32 99.58
09/01/2025 99.82 100.25 99.48 99.98
09/02/2025 100 100.15 98.1 98.5
09/03/2025 99.2 100 99 99.04
09/04/2025 98.7 99.96 98.46 99.1
09/05/2025 99.92 101.05 99.8 99.92
09/08/2025 100.05 102.6 100.05 102.6
09/09/2025 102.8 103.85 101.25 102.55
09/10/2025 102.55 102.6 100.8 101.4
09/11/2025 101.35 102.95 99.98 102.8
09/12/2025 102.75 102.95 100.6 102
09/15/2025 102.4 102.7 100.95 101.4
09/16/2025 101.35 101.5 99.72 99.9
09/17/2025 100 100.7 97.88 99.04
09/18/2025 98.9 99.1 96.76 97.46
09/19/2025 96.92 98.78 96.86 97.28
09/22/2025 94.64 94.96 89.16 90.38
09/23/2025 91.36 94.02 91.08 93.22
09/24/2025 92.6 94.9 91.14 93.12
09/25/2025 93.54 95.5 92.02 92.22
09/26/2025 92.3 92.58 90.42 90.62
09/29/2025 91.12 92.16 90.7 91.76
09/30/2025 91.74 92.06 90.96 91.96
10/01/2025 91.3 93.82 91.24 92.92
10/02/2025 93.54 94.42 93.18 93.4
10/03/2025 93.84 94.14 92.78 93.28
10/06/2025 93.5 93.92 92.46 92.86
10/07/2025 92.98 94.56 92 93.04
10/08/2025 91.74 92.28 90.52 91.32
10/09/2025 91.5 92.48 91 91
10/10/2025 92 92.2 88.34 89.16
10/13/2025 90.02 90.46 89.04 89.04
10/14/2025 89.44 91.22 89.18 90.08
10/15/2025 90.9 91.04 89.68 90.2
10/16/2025 90.66 90.72 89.34 89.94
10/17/2025 89.2 91.66 88.52 91.2
10/20/2025 91 91.62 90.02 91.62
10/21/2025 91.82 91.88 90.24 91.3
10/22/2025 90.78 90.78 89.02 89.3
10/23/2025 88.82 90.26 88.46 89.36
10/24/2025 89.68 90.52 89.12 90.52
10/27/2025 91 91.66 90.26 91.36
10/28/2025 90.56 91.92 90.4 91.44
10/29/2025 91.76 93.1 91.3 92
10/30/2025 92.02 94.1 90.06 90.24
10/31/2025 90.58 91.08 89.82 90.22
11/03/2025 90.28 92.98 90.26 92.3
11/04/2025 91.5 91.52 90.3 91.18
11/05/2025 90.32 93.88 89.9 93.4
11/06/2025 93.4 94.14 92.82 92.82
11/07/2025 93.62 95.32 93.6 94.22
11/10/2025 95.4 96.08 94.98 95.7
11/11/2025 95.82 97.92 95.3 97.64
11/12/2025 98.34 99.98 98.34 98.6
11/13/2025 99.12 100.1 98.44 98.98
11/14/2025 98.3 98.84 96.52 97.66
11/17/2025 97.2 98.18 96.16 96.36
11/18/2025 95 95.4 93.7 94.7
11/19/2025 94.2 95.16 93.78 94.78
11/20/2025 94.68 95.02 92.98 93.76
11/21/2025 92.56 95.32 92.1 94.72
11/24/2025 95.3 96.38 94.74 95.56
11/25/2025 95.1 97.74 94.56 97.2
11/26/2025 97.04 97.12 95.96 97.06
11/27/2025 96.78 97.46 96.6 97.18
11/28/2025 97.2 98.52 96.82 98.38
12/01/2025 98.14 100.05 98.02 99.54
12/02/2025 99.58 101.75 99.4 101.2
12/03/2025 101.5 103.25 101.3 102.85
12/04/2025 103 107.3 102.9 104.75
12/05/2025 104.95 107.05 104.05 106.35
12/08/2025 106.4 107.4 105.65 105.65
12/09/2025 106.5 107.05 106.25 106.35
12/10/2025 106.2 107.6 106.1 106.15
12/11/2025 107 108.9 105.95 106.8
12/12/2025 107.35 108.65 106.95 108.15
12/15/2025 108.6 109.15 106.55 106.55
12/16/2025 107.35 108.65 105.5 106.75
12/17/2025 106.45 106.45 103.9 104.1
12/18/2025 103.85 104.55 102.95 103.9
12/19/2025 104.2 104.85 103.85 104.05
12/22/2025 104.3 104.9 103.5 103.95
12/23/2025 104 104 103.1 103.55
12/29/2025 103.4 104.4 102.95 103
12/30/2025 103 104.2 102.4 103.55