Volkswagen AG (VOW3.DE)
XETRA: VOW3.DE
· Real-Time Price · USD
89.54
0.70 (0.79%)
At close: Apr 17, 2025, 5:29 PM
VOW3.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 88.38 | 89.72 | 87.96 | 89.54 | n/a | 0.79% | 791,952 |
| Apr 16, 2025 | 88.48 | 89.04 | 87.12 | 88.84 | n/a | -0.52% | 671,522 |
| Apr 15, 2025 | 89.72 | 90.90 | 88.54 | 89.30 | n/a | 2.22% | 976,237 |
| Apr 14, 2025 | 87.32 | 87.86 | 86.38 | 87.36 | n/a | 2.34% | 723,065 |
| Apr 11, 2025 | 86.50 | 86.50 | 83.50 | 85.36 | n/a | 0.16% | 1,309,181 |
| Apr 10, 2025 | 89.92 | 91.90 | 85.22 | 85.22 | n/a | 1.65% | 1,991,298 |
| Apr 9, 2025 | 83.90 | 86.60 | 83.16 | 83.84 | n/a | -2.42% | 2,030,018 |
| Apr 8, 2025 | 87.00 | 87.74 | 84.74 | 85.92 | n/a | 0.51% | 1,890,603 |
| Apr 7, 2025 | 83.10 | 91.20 | 81.68 | 85.48 | n/a | -2.31% | 4,298,186 |
| Apr 4, 2025 | 89.30 | 89.84 | 84.48 | 87.50 | n/a | -2.78% | 2,301,167 |
| Apr 3, 2025 | 91.30 | 94.00 | 90.00 | 90.00 | n/a | -4.42% | 2,093,269 |
| Apr 2, 2025 | 93.44 | 94.32 | 92.74 | 94.16 | n/a | -0.42% | 684,253 |
| Apr 1, 2025 | 94.94 | 95.48 | 93.66 | 94.56 | n/a | 1.07% | 858,075 |
| Mar 31, 2025 | 95.94 | 95.94 | 92.70 | 93.56 | n/a | -3.51% | 1,780,110 |
| Mar 28, 2025 | 98.56 | 100.10 | 96.62 | 96.96 | n/a | -2.36% | 1,533,715 |
| Mar 27, 2025 | 97.50 | 99.90 | 96.50 | 99.30 | n/a | -1.49% | 1,581,338 |
| Mar 26, 2025 | 103.35 | 103.35 | 100.80 | 100.80 | n/a | -1.56% | 600,192 |
| Mar 25, 2025 | 102.45 | 102.95 | 101.50 | 102.40 | n/a | 0.99% | 641,737 |
| Mar 24, 2025 | 103.05 | 103.45 | 101.35 | 101.40 | n/a | -0.05% | 1,034,542 |
| Mar 21, 2025 | 102.70 | 103.50 | 100.05 | 101.45 | n/a | -1.31% | 3,391,711 |