Volkswagen AG (VOW.DE)
111.00
-1.10 (-0.98%)
At close: Mar 07, 2025, 5:29 PM
VOW.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 111.60 | 112.40 | 110.20 | 111.00 | -1.10 | -0.98% | 64,158 |
| Mar 6, 2025 | 110.00 | 112.60 | 109.70 | 112.10 | 4.20 | 3.89% | 86,710 |
| Mar 5, 2025 | 107.20 | 110.60 | 106.70 | 107.90 | 3.50 | 3.35% | 95,574 |
| Mar 4, 2025 | 107.10 | 107.30 | 103.40 | 104.40 | -4.60 | -4.22% | 69,535 |
| Mar 3, 2025 | 106.60 | 112.70 | 106.60 | 109.00 | 1.90 | 1.77% | 83,649 |
| Feb 28, 2025 | 106.40 | 108.80 | 106.00 | 107.10 | -0.10 | -0.09% | 76,154 |
| Feb 27, 2025 | 105.30 | 107.80 | 104.40 | 107.20 | -1.70 | -1.56% | 63,318 |
| Feb 26, 2025 | 108.00 | 109.00 | 107.30 | 108.90 | 1.50 | 1.40% | 60,147 |
| Feb 25, 2025 | 103.90 | 108.40 | 103.60 | 107.40 | 2.60 | 2.48% | 75,387 |
| Feb 24, 2025 | 104.10 | 104.90 | 102.70 | 104.80 | 2.40 | 2.34% | 67,194 |
| Feb 21, 2025 | 101.30 | 102.60 | 101.30 | 102.40 | 1.10 | 1.09% | 44,597 |
| Feb 20, 2025 | 100.60 | 102.50 | 100.60 | 101.30 | -0.10 | -0.10% | 41,506 |
| Feb 19, 2025 | 104.20 | 104.30 | 101.30 | 101.40 | -2.90 | -2.78% | 58,534 |
| Feb 18, 2025 | 104.70 | 104.90 | 103.50 | 104.30 | 0.10 | 0.10% | 29,908 |
| Feb 17, 2025 | 104.00 | 104.50 | 103.40 | 104.20 | 0.60 | 0.58% | 35,472 |
| Feb 14, 2025 | 102.20 | 104.90 | 102.00 | 103.60 | 0.60 | 0.58% | 66,428 |
| Feb 13, 2025 | 98.50 | 103.80 | 98.45 | 103.00 | 6.10 | 6.30% | 144,235 |
| Feb 12, 2025 | 96.40 | 97.50 | 96.00 | 96.90 | 0.50 | 0.52% | 37,080 |
| Feb 11, 2025 | 97.55 | 97.80 | 95.20 | 96.40 | -1.25 | -1.28% | 39,071 |
| Feb 10, 2025 | 96.50 | 98.30 | 96.50 | 97.65 | 1.20 | 1.24% | 51,291 |
| Feb 7, 2025 | 98.05 | 99.65 | 96.00 | 96.45 | -2.25 | -2.28% | 43,348 |
| Feb 6, 2025 | 95.85 | 99.25 | 95.35 | 98.70 | 2.90 | 3.03% | 45,601 |
| Feb 5, 2025 | 96.95 | 97.45 | 94.35 | 95.80 | -1.40 | -1.44% | 48,627 |
| Feb 4, 2025 | 97.00 | 98.00 | 95.90 | 97.20 | 0.20 | 0.21% | 46,361 |
| Feb 3, 2025 | 96.35 | 97.30 | 93.95 | 97.00 | -4.40 | -4.34% | 152,478 |
| Jan 31, 2025 | 100.90 | 101.50 | 100.20 | 101.40 | 0.70 | 0.70% | 33,453 |
| Jan 30, 2025 | 100.40 | 101.40 | 99.95 | 100.70 | 0.20 | 0.20% | 39,418 |
| Jan 29, 2025 | 101.20 | 103.20 | 100.40 | 100.50 | -0.10 | -0.10% | 36,782 |
| Jan 28, 2025 | 101.80 | 102.20 | 100.10 | 100.60 | -0.90 | -0.89% | 67,358 |
| Jan 27, 2025 | 99.65 | 102.60 | 99.25 | 101.50 | 1.85 | 1.86% | 85,602 |
| Jan 24, 2025 | 99.15 | 101.30 | 98.80 | 99.65 | 1.35 | 1.37% | 68,431 |
| Jan 23, 2025 | 97.00 | 98.85 | 97.00 | 98.30 | 1.95 | 2.02% | 57,440 |
| Jan 22, 2025 | 96.60 | 97.60 | 95.65 | 96.35 | -0.30 | -0.31% | 73,069 |
| Jan 21, 2025 | 96.00 | 96.75 | 95.30 | 96.65 | -0.20 | -0.21% | 79,025 |
| Jan 20, 2025 | 95.80 | 97.70 | 94.00 | 96.85 | 1.40 | 1.47% | 44,516 |
| Jan 17, 2025 | 95.15 | 96.15 | 95.00 | 95.45 | 0.65 | 0.69% | 51,282 |
| Jan 16, 2025 | 96.40 | 97.20 | 94.65 | 94.80 | -0.80 | -0.84% | 73,771 |
| Jan 15, 2025 | 94.50 | 95.85 | 93.75 | 95.60 | 1.95 | 2.08% | 68,677 |
| Jan 14, 2025 | 93.90 | 94.85 | 93.40 | 93.65 | 0.85 | 0.92% | 49,746 |
| Jan 13, 2025 | 92.70 | 94.75 | 92.45 | 92.80 | 0.20 | 0.22% | 41,245 |
| Jan 10, 2025 | 91.40 | 93.90 | 90.30 | 92.60 | 1.05 | 1.15% | 66,628 |
| Jan 9, 2025 | 91.00 | 92.15 | 90.15 | 91.55 | 0.30 | 0.33% | 75,187 |
| Jan 8, 2025 | 91.30 | 92.15 | 90.40 | 91.25 | -0.25 | -0.27% | 56,694 |
| Jan 7, 2025 | 91.45 | 92.20 | 90.90 | 91.50 | 0.15 | 0.16% | 51,709 |
| Jan 6, 2025 | 89.50 | 93.50 | 89.45 | 91.35 | 2.75 | 3.10% | 95,619 |
| Jan 3, 2025 | 88.75 | 89.55 | 88.25 | 88.60 | -0.60 | -0.67% | 62,474 |
| Jan 2, 2025 | 91.90 | 92.10 | 89.15 | 89.20 | -2.95 | -3.20% | 70,884 |
| Dec 30, 2024 | 90.80 | 92.15 | 90.55 | 92.15 | 0.80 | 0.88% | 56,341 |
| Dec 27, 2024 | 89.00 | 91.60 | 89.00 | 91.35 | 1.90 | 2.12% | 76,303 |
| Dec 23, 2024 | 91.60 | 92.10 | 87.90 | 89.45 | -1.20 | -1.32% | 84,630 |