VOW3.DE: Volkswagen AG Historical Data

2025 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

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

Menu

Create your free account now!

VOW3.DE: Volkswagen AG Historical Data

2025 Historical Chart

Average

Low

High