Volkswagen AG (VOW3.DE)
108.15
-1.55 (-1.41%)
At close: Mar 07, 2025, 5:29 PM
VOW3.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 108.95 | 109.80 | 107.45 | 108.15 | -1.55 | -1.41% | 1,208,846 |
| Mar 6, 2025 | 107.50 | 110.05 | 106.85 | 109.70 | 4.15 | 3.93% | 2,386,775 |
| Mar 5, 2025 | 104.40 | 108.35 | 103.75 | 105.55 | 3.45 | 3.38% | 2,881,119 |
| Mar 4, 2025 | 104.40 | 104.65 | 101.00 | 102.10 | -4.40 | -4.13% | 1,799,683 |
| Mar 3, 2025 | 103.65 | 110.00 | 103.60 | 106.50 | 2.40 | 2.31% | 2,262,374 |
| Feb 28, 2025 | 103.05 | 106.20 | 103.00 | 104.10 | -0.20 | -0.19% | 1,647,470 |
| Feb 27, 2025 | 102.95 | 105.05 | 102.45 | 104.30 | -1.65 | -1.56% | 1,213,354 |
| Feb 26, 2025 | 105.00 | 106.30 | 104.35 | 105.95 | 1.00 | 0.95% | 1,268,395 |
| Feb 25, 2025 | 100.75 | 106.00 | 100.30 | 104.95 | 3.50 | 3.45% | 3,519,998 |
| Feb 24, 2025 | 100.45 | 101.90 | 99.46 | 101.45 | 2.55 | 2.58% | 1,322,898 |
| Feb 21, 2025 | 97.58 | 98.92 | 97.54 | 98.90 | 1.58 | 1.62% | 908,132 |
| Feb 20, 2025 | 96.62 | 98.54 | 96.20 | 97.32 | -0.14 | -0.14% | 664,033 |
| Feb 19, 2025 | 100.15 | 100.35 | 97.36 | 97.46 | -2.84 | -2.83% | 1,124,343 |
| Feb 18, 2025 | 100.75 | 101.05 | 99.54 | 100.30 | -0.10 | -0.10% | 609,131 |
| Feb 17, 2025 | 100.35 | 100.75 | 99.86 | 100.40 | 0.20 | 0.20% | 518,441 |
| Feb 14, 2025 | 98.76 | 101.65 | 98.54 | 100.20 | 0.42 | 0.42% | 1,338,890 |
| Feb 13, 2025 | 95.46 | 100.85 | 94.76 | 99.78 | 6.04 | 6.44% | 2,809,711 |
| Feb 12, 2025 | 93.44 | 94.60 | 93.20 | 93.74 | 0.40 | 0.43% | 886,419 |
| Feb 11, 2025 | 94.14 | 94.32 | 92.38 | 93.34 | -0.98 | -1.04% | 1,251,586 |
| Feb 10, 2025 | 93.52 | 95.42 | 93.52 | 94.32 | 0.60 | 0.64% | 712,715 |
| Feb 7, 2025 | 96.06 | 96.96 | 93.42 | 93.72 | -2.18 | -2.27% | 1,473,423 |
| Feb 6, 2025 | 93.24 | 96.62 | 92.74 | 95.90 | 2.52 | 2.70% | 1,599,212 |
| Feb 5, 2025 | 94.46 | 95.02 | 91.86 | 93.38 | -1.28 | -1.35% | 1,203,209 |
| Feb 4, 2025 | 94.54 | 95.54 | 93.54 | 94.66 | 0.06 | 0.06% | 794,061 |
| Feb 3, 2025 | 93.36 | 94.70 | 91.62 | 94.60 | -4.04 | -4.10% | 2,702,523 |
| Jan 31, 2025 | 97.82 | 98.72 | 97.48 | 98.64 | 0.82 | 0.84% | 905,402 |
| Jan 30, 2025 | 97.50 | 98.28 | 97.06 | 97.82 | 0.30 | 0.31% | 690,728 |
| Jan 29, 2025 | 98.24 | 98.72 | 97.24 | 97.52 | -0.30 | -0.31% | 642,676 |
| Jan 28, 2025 | 98.44 | 98.88 | 97.10 | 97.82 | -0.16 | -0.16% | 929,093 |
| Jan 27, 2025 | 96.94 | 99.12 | 96.66 | 97.98 | 1.34 | 1.39% | 1,171,873 |
| Jan 24, 2025 | 96.12 | 98.30 | 95.76 | 96.64 | 1.24 | 1.30% | 1,122,433 |
| Jan 23, 2025 | 94.94 | 95.96 | 94.50 | 95.40 | 1.56 | 1.66% | 1,446,398 |
| Jan 22, 2025 | 94.00 | 94.68 | 93.24 | 93.84 | -0.42 | -0.45% | 762,936 |
| Jan 21, 2025 | 93.50 | 94.32 | 93.38 | 94.26 | -0.74 | -0.78% | 712,199 |
| Jan 20, 2025 | 93.60 | 95.52 | 91.94 | 95.00 | 1.58 | 1.69% | 1,223,406 |
| Jan 17, 2025 | 93.38 | 94.04 | 92.94 | 93.42 | 0.48 | 0.52% | 994,847 |
| Jan 16, 2025 | 94.06 | 94.60 | 92.56 | 92.94 | -0.40 | -0.43% | 825,316 |
| Jan 15, 2025 | 92.32 | 93.58 | 91.90 | 93.34 | 1.46 | 1.59% | 831,895 |
| Jan 14, 2025 | 91.80 | 92.68 | 91.40 | 91.88 | 0.98 | 1.08% | 1,095,161 |
| Jan 13, 2025 | 90.54 | 92.50 | 90.32 | 90.90 | 0.54 | 0.60% | 626,813 |
| Jan 10, 2025 | 89.54 | 92.04 | 88.30 | 90.36 | 0.66 | 0.74% | 1,126,680 |
| Jan 9, 2025 | 88.84 | 89.98 | 87.94 | 89.70 | 0.38 | 0.43% | 650,196 |
| Jan 8, 2025 | 89.42 | 90.24 | 88.36 | 89.32 | -0.46 | -0.51% | 920,473 |
| Jan 7, 2025 | 89.52 | 90.02 | 88.86 | 89.78 | 0.30 | 0.34% | 680,084 |
| Jan 6, 2025 | 87.90 | 91.04 | 87.70 | 89.48 | 2.66 | 3.06% | 1,697,343 |
| Jan 3, 2025 | 86.82 | 87.42 | 86.12 | 86.82 | -0.54 | -0.62% | 758,138 |
| Jan 2, 2025 | 89.00 | 89.16 | 86.72 | 87.36 | -1.68 | -1.89% | 1,025,665 |
| Dec 30, 2024 | 88.14 | 89.46 | 87.90 | 89.04 | 0.38 | 0.43% | 429,889 |
| Dec 27, 2024 | 86.66 | 88.82 | 86.58 | 88.66 | 1.62 | 1.86% | 1,013,269 |
| Dec 23, 2024 | 90.22 | 90.26 | 85.74 | 87.04 | -1.76 | -1.98% | 1,619,924 |