Volkswagen AG (VOW.XETRA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 76.40 | 77.80 | 75.65 | 77.25 | +1.18% | 61,576 |
| 2026-08-06 | 77.05 | 77.50 | 76.15 | 76.35 | -0.33% | 33,545 |
| 2026-08-05 | 77.50 | 78.00 | 76.60 | 76.60 | -0.97% | 42,057 |
| 2026-08-04 | 77.00 | 77.35 | 76.20 | 77.35 | +0.32% | 35,896 |
| 2026-08-03 | 76.50 | 78.05 | 76.50 | 77.10 | +1.65% | 52,358 |
| 2026-07-31 | 76.40 | 76.85 | 75.40 | 75.85 | -0.98% | 31,937 |
| 2026-07-30 | 76.35 | 77.45 | 75.95 | 76.60 | +0.20% | 49,664 |
| 2026-07-29 | 75.75 | 77.45 | 75.35 | 76.45 | +1.53% | 92,296 |
| 2026-07-28 | 73.65 | 75.30 | 73.50 | 75.30 | +4.01% | 85,236 |
| 2026-07-27 | 74.40 | 74.90 | 72.40 | 72.40 | -0.96% | 77,339 |
| 2026-07-24 | 72.00 | 74.15 | 71.20 | 73.10 | -1.02% | 101,315 |
| 2026-07-23 | 74.25 | 75.30 | 73.85 | 73.85 | -1.34% | 62,465 |
| 2026-07-22 | 74.25 | 75.50 | 73.65 | 74.85 | +0.40% | 54,198 |
| 2026-07-21 | 74.85 | 75.80 | 74.25 | 74.55 | -0.40% | 29,535 |
| 2026-07-20 | 74.25 | 76.00 | 74.25 | 74.85 | -0.33% | 40,605 |
| 2026-07-17 | 75.75 | 75.95 | 75.10 | 75.10 | -0.79% | 45,321 |
| 2026-07-16 | 76.75 | 76.75 | 75.40 | 75.70 | -0.79% | 59,535 |
| 2026-07-15 | 72.75 | 76.30 | 72.50 | 76.30 | +3.60% | 84,535 |
| 2026-07-14 | 72.50 | 73.75 | 72.20 | 73.65 | +0.89% | 69,551 |
| 2026-07-13 | 72.10 | 73.75 | 71.85 | 73.00 | +0.90% | 95,083 |
| 2026-07-10 | 74.00 | 74.35 | 71.95 | 72.35 | -1.30% | 116,677 |
| 2026-07-09 | 74.70 | 74.85 | 73.00 | 73.30 | -1.15% | 64,826 |
| 2026-07-08 | 76.45 | 76.60 | 74.15 | 74.15 | -4.32% | 77,033 |
| 2026-07-07 | 78.00 | 78.85 | 77.50 | 77.50 | +0.45% | 79,000 |
| 2026-07-06 | 77.00 | 77.70 | 76.70 | 77.15 | +0.98% | 93,570 |
| 2026-07-03 | 75.40 | 77.00 | 75.40 | 76.40 | +1.39% | 89,672 |
| 2026-07-02 | 73.25 | 75.35 | 72.85 | 75.35 | +4.15% | 108,656 |
| 2026-07-01 | 72.30 | 72.75 | 71.00 | 72.35 | +0.42% | 113,613 |
| 2026-06-30 | 73.00 | 73.15 | 71.90 | 72.05 | -2.04% | 137,081 |
| 2026-06-29 | 76.00 | 76.05 | 73.15 | 73.55 | -2.65% | 224,380 |
| 2026-06-26 | 78.50 | 79.40 | 75.30 | 75.55 | -3.88% | 172,932 |
| 2026-06-25 | 77.85 | 79.95 | 77.40 | 78.60 | +1.29% | 72,831 |
| 2026-06-24 | 79.35 | 79.35 | 77.60 | 77.60 | -2.45% | 102,375 |
| 2026-06-23 | 80.55 | 80.60 | 79.55 | 79.55 | -2.81% | 77,650 |
| 2026-06-22 | 81.90 | 82.15 | 79.65 | 81.85 | +0.00% | 136,624 |
| 2026-06-19 | 81.85 | 83.15 | 81.40 | 81.85 | -4.32% | 236,856 |
| 2026-06-18 | 87.55 | 87.55 | 84.50 | 85.55 | -2.40% | 192,175 |
| 2026-06-17 | 89.15 | 89.15 | 86.30 | 87.65 | -2.93% | 188,384 |
| 2026-06-16 | 90.90 | 90.90 | 89.30 | 90.30 | -0.82% | 89,127 |
| 2026-06-15 | 92.20 | 92.45 | 90.70 | 91.05 | +2.07% | 69,928 |
| 2026-06-12 | 88.75 | 89.95 | 88.35 | 89.20 | +3.06% | 60,224 |
| 2026-06-11 | 87.95 | 87.95 | 85.70 | 86.55 | -1.31% | 88,747 |
| 2026-06-10 | 89.25 | 89.40 | 87.45 | 87.70 | -1.02% | 70,140 |
| 2026-06-09 | 89.05 | 89.90 | 88.45 | 88.60 | -1.01% | 66,715 |
| 2026-06-08 | 89.00 | 90.15 | 88.30 | 89.50 | +0.06% | 52,825 |
| 2026-06-05 | 90.25 | 90.85 | 89.10 | 89.45 | -0.78% | 48,406 |
| 2026-06-04 | 91.25 | 92.10 | 90.15 | 90.15 | -1.21% | 47,479 |
| 2026-06-03 | 91.65 | 91.75 | 90.15 | 91.25 | -1.78% | 34,484 |
| 2026-06-02 | 92.95 | 94.00 | 91.85 | 92.90 | +0.38% | 41,083 |
| 2026-06-01 | 93.45 | 95.00 | 92.30 | 92.55 | -1.39% | 47,067 |
| 2026-05-29 | 95.00 | 95.60 | 93.85 | 93.85 | -0.69% | 35,831 |
| 2026-05-28 | 94.30 | 95.05 | 93.55 | 94.50 | -0.47% | 55,775 |
| 2026-05-27 | 92.70 | 95.45 | 92.70 | 94.95 | +2.54% | 61,386 |
| 2026-05-26 | 92.50 | 93.50 | 92.45 | 92.60 | +0.05% | 30,374 |
| 2026-05-25 | 92.65 | 93.40 | 92.40 | 92.55 | +1.20% | 29,497 |
| 2026-05-22 | 90.65 | 91.80 | 90.35 | 91.45 | +0.88% | 34,292 |
| 2026-05-21 | 91.00 | 91.40 | 89.55 | 90.65 | +0.39% | 56,060 |
| 2026-05-20 | 89.50 | 90.95 | 88.50 | 90.30 | +0.50% | 73,083 |
| 2026-05-19 | 89.50 | 90.40 | 89.35 | 89.85 | +0.11% | 77,592 |
| 2026-05-18 | 88.90 | 90.30 | 87.85 | 89.75 | -0.39% | 67,185 |
| 2026-05-15 | 90.50 | 91.25 | 89.40 | 90.10 | -0.83% | 49,438 |
| 2026-05-14 | 89.80 | 91.25 | 89.80 | 90.85 | +2.19% | 52,202 |
| 2026-05-13 | 89.80 | 90.20 | 88.00 | 88.90 | +0.06% | 37,503 |
| 2026-05-12 | 89.45 | 90.25 | 88.85 | 88.85 | -1.55% | 34,209 |
| 2026-05-11 | 89.65 | 91.10 | 89.20 | 90.25 | +0.06% | 32,165 |
| 2026-05-08 | 90.30 | 90.35 | 89.65 | 90.20 | -0.28% | 65,950 |
| 2026-05-07 | 91.10 | 91.65 | 90.25 | 90.45 | +0.33% | 72,385 |
| 2026-05-06 | 88.00 | 92.10 | 87.95 | 90.15 | +3.92% | 88,882 |
| 2026-05-05 | 86.10 | 87.10 | 85.85 | 86.75 | +0.87% | 61,358 |
| 2026-05-04 | 87.20 | 87.75 | 85.45 | 86.00 | -2.22% | 89,031 |
| 2026-04-30 | 87.00 | 89.30 | 85.10 | 87.95 | +0.06% | 75,663 |
| 2026-04-29 | 88.90 | 89.60 | 87.60 | 87.90 | -0.73% | 56,607 |
| 2026-04-28 | 89.50 | 90.15 | 88.50 | 88.55 | -0.73% | 59,640 |
| 2026-04-27 | 89.00 | 89.80 | 88.65 | 89.20 | +0.34% | 43,198 |
| 2026-04-24 | 90.00 | 90.20 | 88.55 | 88.90 | -1.98% | 44,386 |
| 2026-04-23 | 91.10 | 91.70 | 89.70 | 90.70 | -0.38% | 59,161 |
| 2026-04-22 | 91.85 | 92.15 | 90.75 | 91.05 | -0.87% | 46,743 |
| 2026-04-21 | 92.90 | 93.10 | 91.55 | 91.85 | -0.86% | 34,138 |
| 2026-04-20 | 92.85 | 93.10 | 91.95 | 92.65 | -2.06% | 42,024 |
| 2026-04-17 | 92.05 | 94.85 | 91.50 | 94.60 | +2.99% | 54,673 |
| 2026-04-16 | 93.00 | 93.00 | 91.15 | 91.85 | -0.76% | 50,564 |
| 2026-04-15 | 93.00 | 93.60 | 92.50 | 92.55 | +0.27% | 41,812 |
| 2026-04-14 | 91.45 | 92.85 | 91.15 | 92.30 | +2.33% | 53,260 |
| 2026-04-13 | 90.25 | 90.35 | 89.55 | 90.20 | -1.47% | 40,837 |
| 2026-04-10 | 91.45 | 92.45 | 90.85 | 91.55 | +0.11% | 43,695 |
| 2026-04-09 | 92.50 | 92.50 | 90.40 | 91.45 | -1.45% | 43,011 |
| 2026-04-08 | 92.50 | 93.65 | 91.35 | 92.80 | +5.51% | 81,715 |
| 2026-04-07 | 89.70 | 90.10 | 87.65 | 87.95 | -1.62% | 65,969 |
| 2026-04-02 | 89.50 | 90.25 | 88.30 | 89.40 | -1.05% | 49,869 |
| 2026-04-01 | 91.00 | 91.00 | 89.55 | 90.35 | +2.15% | 70,188 |
| 2026-03-31 | 88.80 | 89.50 | 88.00 | 88.45 | +0.11% | 52,653 |
| 2026-03-30 | 88.35 | 88.35 | 87.35 | 88.35 | -0.06% | 58,976 |
| 2026-03-27 | 89.20 | 89.20 | 87.80 | 88.40 | -0.79% | 34,996 |
| 2026-03-26 | 89.60 | 89.60 | 88.60 | 89.10 | -1.05% | 42,752 |
| 2026-03-25 | 90.80 | 90.80 | 89.70 | 90.05 | +1.35% | 57,971 |
| 2026-03-24 | 89.00 | 89.00 | 87.35 | 88.85 | +0.97% | 67,314 |
| 2026-03-23 | 85.85 | 89.50 | 85.05 | 88.00 | +1.15% | 112,358 |
| 2026-03-20 | 88.60 | 89.05 | 86.80 | 87.00 | -0.57% | 140,999 |
| 2026-03-19 | 89.15 | 89.15 | 87.40 | 87.50 | -2.89% | 79,595 |
| 2026-03-18 | 90.85 | 91.20 | 89.85 | 90.10 | +0.00% | 54,062 |
| 2026-03-17 | 89.85 | 91.25 | 89.50 | 90.10 | +0.67% | 44,226 |
| 2026-03-16 | 90.90 | 91.10 | 89.50 | 89.50 | -1.43% | 76,091 |
| 2026-03-13 | 92.45 | 92.65 | 90.50 | 90.80 | -2.73% | 74,915 |
| 2026-03-12 | 92.75 | 93.55 | 91.85 | 93.35 | +0.11% | 63,829 |
| 2026-03-11 | 91.45 | 93.35 | 91.30 | 93.25 | +1.80% | 88,656 |
| 2026-03-10 | 92.20 | 92.80 | 90.60 | 91.60 | +2.58% | 131,693 |
| 2026-03-09 | 90.65 | 91.35 | 89.10 | 89.30 | -2.19% | 131,372 |
| 2026-03-06 | 94.35 | 94.50 | 90.95 | 91.30 | -2.98% | 123,228 |
| 2026-03-05 | 94.80 | 96.45 | 94.10 | 94.10 | -1.57% | 50,881 |
| 2026-03-04 | 94.30 | 96.40 | 94.20 | 95.60 | +1.38% | 67,980 |
| 2026-03-03 | 97.15 | 97.70 | 93.40 | 94.30 | -2.88% | 82,050 |
| 2026-03-02 | 98.85 | 98.90 | 96.60 | 97.10 | -4.62% | 91,031 |
| 2026-02-27 | 102.00 | 102.60 | 100.90 | 101.80 | +0.00% | 43,473 |
| 2026-02-26 | 100.20 | 102.40 | 100.00 | 101.80 | +1.29% | 38,478 |
| 2026-02-25 | 102.50 | 102.50 | 100.20 | 100.50 | -1.57% | 38,220 |
| 2026-02-24 | 101.10 | 102.60 | 100.90 | 102.10 | +1.69% | 39,102 |
| 2026-02-23 | 103.50 | 103.50 | 100.20 | 100.40 | -2.52% | 65,663 |
| 2026-02-20 | 102.00 | 104.10 | 101.90 | 103.00 | +0.29% | 59,082 |
| 2026-02-19 | 103.70 | 104.30 | 101.30 | 102.70 | -1.72% | 60,322 |
| 2026-02-18 | 103.60 | 105.10 | 103.10 | 104.50 | +0.48% | 39,986 |
| 2026-02-17 | 102.70 | 104.00 | 102.50 | 104.00 | +1.07% | 33,965 |
| 2026-02-16 | 103.30 | 103.90 | 102.60 | 102.90 | +0.00% | 24,705 |
| 2026-02-13 | 103.00 | 103.40 | 102.00 | 102.90 | +0.10% | 44,908 |
| 2026-02-12 | 103.50 | 104.30 | 101.70 | 102.80 | -1.06% | 42,276 |
| 2026-02-11 | 104.30 | 105.20 | 103.30 | 103.90 | -0.57% | 40,480 |
| 2026-02-10 | 101.90 | 104.50 | 101.90 | 104.50 | +2.75% | 49,090 |
| 2026-02-09 | 101.20 | 102.10 | 100.80 | 101.70 | +0.39% | 50,847 |
| 2026-02-06 | 101.40 | 101.60 | 99.80 | 101.30 | -1.36% | 55,915 |
| 2026-02-05 | 105.00 | 105.10 | 101.60 | 102.70 | -3.30% | 100,415 |
| 2026-02-04 | 103.00 | 106.20 | 102.50 | 106.20 | +3.91% | 62,432 |
| 2026-02-03 | 102.80 | 103.90 | 101.80 | 102.20 | -0.87% | 48,389 |
| 2026-02-02 | 102.00 | 103.60 | 101.60 | 103.10 | +0.19% | 52,645 |
| 2026-01-30 | 103.60 | 103.90 | 102.50 | 102.90 | -0.58% | 40,177 |
| 2026-01-29 | 104.10 | 104.90 | 103.20 | 103.50 | +0.58% | 46,202 |
| 2026-01-28 | 101.90 | 103.40 | 101.50 | 102.90 | +0.49% | 42,302 |
| 2026-01-27 | 104.10 | 104.20 | 102.40 | 102.40 | -1.63% | 48,291 |
| 2026-01-26 | 105.30 | 105.30 | 103.90 | 104.10 | -1.33% | 54,423 |
| 2026-01-23 | 104.20 | 106.10 | 104.20 | 105.50 | +0.19% | 43,970 |
| 2026-01-22 | 103.80 | 105.30 | 103.10 | 105.30 | +6.42% | 137,389 |
| 2026-01-21 | 97.60 | 99.65 | 97.60 | 98.95 | +1.38% | 45,235 |
| 2026-01-20 | 98.75 | 99.25 | 97.15 | 97.60 | -1.21% | 50,857 |
| 2026-01-19 | 98.65 | 99.50 | 96.55 | 98.80 | -2.27% | 67,730 |
| 2026-01-16 | 103.00 | 103.20 | 100.60 | 101.10 | -1.94% | 82,007 |
| 2026-01-15 | 103.20 | 103.90 | 102.60 | 103.10 | -0.96% | 46,962 |
| 2026-01-14 | 102.90 | 105.10 | 102.50 | 104.10 | +0.77% | 57,464 |
| 2026-01-13 | 103.30 | 104.10 | 102.10 | 103.30 | +0.10% | 83,875 |
| 2026-01-12 | 105.20 | 105.80 | 102.90 | 103.20 | -1.62% | 36,919 |
| 2026-01-09 | 103.20 | 106.40 | 103.10 | 104.90 | +2.04% | 58,874 |
| 2026-01-08 | 102.70 | 103.20 | 100.90 | 102.80 | -0.58% | 43,452 |
| 2026-01-07 | 104.00 | 105.10 | 103.30 | 103.40 | -0.86% | 38,107 |
| 2026-01-06 | 104.20 | 105.10 | 103.80 | 104.30 | +0.00% | 34,754 |
| 2026-01-05 | 107.30 | 107.70 | 104.00 | 104.30 | -2.98% | 60,283 |
| 2026-01-02 | 105.00 | 107.60 | 105.00 | 107.50 | +2.28% | 42,159 |
| 2025-12-30 | 104.10 | 105.10 | 103.30 | 105.10 | +0.77% | 19,763 |
| 2025-12-29 | 104.10 | 105.40 | 104.00 | 104.30 | -0.10% | 34,635 |
| 2025-12-23 | 104.60 | 105.00 | 104.20 | 104.40 | -0.57% | 37,979 |
| 2025-12-22 | 105.00 | 106.00 | 104.70 | 105.00 | +0.00% | 59,876 |
| 2025-12-19 | 105.30 | 105.90 | 104.90 | 105.00 | -0.19% | 97,672 |
| 2025-12-18 | 104.90 | 105.40 | 103.90 | 105.20 | -0.47% | 41,393 |
| 2025-12-17 | 106.90 | 107.30 | 104.90 | 105.70 | -1.77% | 84,314 |
| 2025-12-16 | 108.90 | 109.80 | 106.70 | 107.60 | -1.19% | 53,095 |
| 2025-12-15 | 109.50 | 110.20 | 108.90 | 108.90 | -0.46% | 34,177 |
| 2025-12-12 | 108.60 | 109.90 | 108.20 | 109.40 | +0.83% | 48,467 |
| 2025-12-11 | 107.90 | 110.20 | 107.50 | 108.50 | +0.56% | 115,571 |
| 2025-12-10 | 107.30 | 108.90 | 107.30 | 107.90 | -0.19% | 75,004 |
| 2025-12-09 | 108.10 | 108.40 | 107.00 | 108.10 | +0.19% | 91,249 |
| 2025-12-08 | 107.80 | 108.80 | 107.70 | 107.90 | -0.37% | 66,321 |
| 2025-12-05 | 106.20 | 108.40 | 106.00 | 108.30 | +1.31% | 76,404 |
| 2025-12-04 | 104.00 | 108.20 | 103.90 | 106.90 | +2.99% | 107,238 |
| 2025-12-03 | 102.30 | 104.10 | 101.90 | 103.80 | +1.47% | 59,464 |
| 2025-12-02 | 101.00 | 102.70 | 100.60 | 102.30 | +1.29% | 66,381 |
| 2025-12-01 | 99.40 | 101.20 | 99.30 | 101.00 | +1.51% | 77,316 |
| 2025-11-28 | 98.40 | 99.65 | 98.00 | 99.50 | +1.12% | 38,407 |
| 2025-11-27 | 97.80 | 98.55 | 97.75 | 98.40 | +0.41% | 29,688 |
| 2025-11-26 | 98.40 | 98.45 | 97.25 | 98.00 | -0.61% | 26,604 |
| 2025-11-25 | 96.80 | 98.85 | 96.00 | 98.60 | +1.44% | 39,697 |
| 2025-11-24 | 96.60 | 97.80 | 96.35 | 97.20 | +1.09% | 38,098 |
| 2025-11-21 | 93.85 | 96.55 | 93.40 | 96.15 | +1.21% | 53,649 |
| 2025-11-20 | 95.65 | 95.65 | 94.00 | 95.00 | -0.58% | 33,295 |
| 2025-11-19 | 95.20 | 96.40 | 95.05 | 95.55 | -0.16% | 43,793 |
| 2025-11-18 | 96.85 | 97.30 | 95.10 | 95.70 | -2.45% | 73,125 |
| 2025-11-17 | 99.00 | 99.85 | 97.80 | 98.10 | -1.56% | 31,300 |
| 2025-11-14 | 100.40 | 100.90 | 98.40 | 99.65 | -1.73% | 79,384 |
| 2025-11-13 | 101.20 | 101.80 | 100.40 | 101.40 | +0.40% | 65,881 |
| 2025-11-12 | 100.00 | 102.00 | 99.85 | 101.00 | +1.35% | 109,487 |
| 2025-11-11 | 97.15 | 99.75 | 96.60 | 99.65 | +2.57% | 89,729 |
| 2025-11-10 | 96.50 | 97.45 | 96.45 | 97.15 | +1.46% | 44,141 |
| 2025-11-07 | 95.20 | 96.80 | 95.00 | 95.75 | +0.95% | 66,328 |
| 2025-11-06 | 95.15 | 95.80 | 94.60 | 94.85 | -0.26% | 55,696 |
| 2025-11-05 | 91.75 | 95.25 | 91.05 | 95.10 | +2.87% | 68,963 |
| 2025-11-04 | 92.90 | 93.00 | 91.75 | 92.45 | -1.07% | 50,529 |
| 2025-11-03 | 91.40 | 94.35 | 91.40 | 93.45 | +2.30% | 51,639 |
| 2025-10-31 | 91.50 | 92.50 | 91.15 | 91.35 | -0.16% | 72,720 |
| 2025-10-30 | 93.00 | 95.20 | 91.45 | 91.50 | -1.88% | 92,013 |
| 2025-10-29 | 92.80 | 95.00 | 92.55 | 93.25 | +0.59% | 70,892 |
| 2025-10-28 | 91.80 | 93.05 | 91.75 | 92.70 | +0.32% | 35,271 |
| 2025-10-27 | 92.00 | 92.90 | 91.55 | 92.40 | +1.04% | 60,237 |
| 2025-10-24 | 90.60 | 91.45 | 90.40 | 91.45 | +1.33% | 49,584 |
| 2025-10-23 | 89.95 | 91.20 | 89.55 | 90.25 | -0.11% | 61,139 |
| 2025-10-22 | 91.85 | 91.95 | 90.20 | 90.35 | -2.17% | 82,428 |
| 2025-10-21 | 93.00 | 93.00 | 91.55 | 92.35 | -0.54% | 60,400 |
| 2025-10-20 | 92.40 | 92.85 | 91.45 | 92.85 | +0.38% | 34,347 |
| 2025-10-17 | 90.55 | 93.15 | 89.95 | 92.50 | +1.48% | 81,894 |
| 2025-10-16 | 91.70 | 92.00 | 90.60 | 91.15 | -0.38% | 33,622 |
| 2025-10-15 | 92.10 | 92.55 | 90.85 | 91.50 | +0.22% | 40,484 |
| 2025-10-14 | 90.90 | 92.40 | 90.60 | 91.30 | +0.88% | 38,880 |
| 2025-10-13 | 91.85 | 92.30 | 90.40 | 90.50 | -0.39% | 97,515 |
| 2025-10-10 | 93.50 | 93.65 | 90.70 | 90.85 | -1.89% | 69,078 |
| 2025-10-09 | 93.00 | 93.85 | 92.55 | 92.60 | -0.05% | 32,326 |
| 2025-10-08 | 92.90 | 93.40 | 91.95 | 92.65 | -1.91% | 66,353 |
| 2025-10-07 | 94.30 | 95.95 | 93.20 | 94.45 | +0.16% | 64,542 |
| 2025-10-06 | 94.40 | 95.15 | 93.85 | 94.30 | +0.11% | 47,924 |
| 2025-10-03 | 94.90 | 95.55 | 94.05 | 94.20 | -0.74% | 49,092 |
| 2025-10-02 | 95.20 | 95.80 | 94.60 | 94.90 | +0.64% | 52,958 |
| 2025-10-01 | 93.70 | 95.25 | 92.75 | 94.30 | +0.59% | 52,089 |
| 2025-09-30 | 93.30 | 93.75 | 92.55 | 93.75 | +0.11% | 61,294 |
| 2025-09-29 | 93.00 | 94.00 | 92.70 | 93.65 | +1.13% | 46,567 |
| 2025-09-26 | 94.10 | 94.30 | 92.25 | 92.60 | -1.33% | 67,324 |
| 2025-09-25 | 95.10 | 97.00 | 93.75 | 93.85 | -1.00% | 56,328 |
| 2025-09-24 | 94.00 | 96.00 | 92.80 | 94.80 | -0.11% | 68,548 |
| 2025-09-23 | 92.80 | 95.50 | 92.45 | 94.90 | +3.32% | 101,443 |
| 2025-09-22 | 95.50 | 95.50 | 90.55 | 91.85 | -6.56% | 277,939 |
| 2025-09-19 | 98.15 | 100.00 | 98.00 | 98.30 | -0.05% | 53,802 |
| 2025-09-18 | 100.10 | 100.50 | 98.00 | 98.35 | -1.85% | 69,044 |
| 2025-09-17 | 101.00 | 101.90 | 99.45 | 100.20 | -0.69% | 32,965 |
| 2025-09-16 | 102.80 | 103.00 | 100.90 | 100.90 | -1.85% | 30,745 |
| 2025-09-15 | 104.00 | 104.30 | 102.40 | 102.80 | -0.39% | 30,098 |
| 2025-09-12 | 104.40 | 104.50 | 102.00 | 103.20 | -1.15% | 47,029 |
| 2025-09-11 | 102.70 | 104.40 | 101.30 | 104.40 | +1.36% | 45,372 |
| 2025-09-10 | 104.30 | 104.30 | 102.70 | 103.00 | -1.06% | 28,037 |
| 2025-09-09 | 105.00 | 105.80 | 103.20 | 104.10 | +0.10% | 45,365 |
| 2025-09-08 | 101.70 | 104.00 | 101.70 | 104.00 | +2.56% | 34,832 |
| 2025-09-05 | 101.60 | 102.60 | 101.30 | 101.40 | +0.70% | 25,203 |
| 2025-09-04 | 101.00 | 101.80 | 100.20 | 100.70 | -0.49% | 23,892 |
| 2025-09-03 | 101.10 | 102.20 | 100.90 | 101.20 | +0.70% | 25,414 |
| 2025-09-02 | 102.30 | 102.70 | 100.20 | 100.50 | -1.57% | 39,434 |
| 2025-09-01 | 102.20 | 102.80 | 102.00 | 102.10 | -0.10% | 25,033 |
| 2025-08-29 | 103.00 | 103.10 | 101.30 | 102.20 | -0.97% | 27,689 |
| 2025-08-28 | 103.00 | 104.60 | 102.90 | 103.20 | +0.49% | 47,349 |
| 2025-08-27 | 104.40 | 105.10 | 102.70 | 102.70 | -1.15% | 33,207 |
| 2025-08-26 | 103.00 | 105.10 | 103.00 | 103.90 | -0.10% | 64,176 |
| 2025-08-25 | 104.50 | 104.70 | 103.80 | 104.00 | -0.95% | 33,370 |
| 2025-08-22 | 103.30 | 105.10 | 103.10 | 105.00 | +1.55% | 66,044 |
| 2025-08-21 | 103.40 | 103.90 | 102.60 | 103.40 | -0.19% | 49,781 |
| 2025-08-20 | 103.10 | 103.70 | 102.00 | 103.60 | +0.29% | 53,379 |
| 2025-08-19 | 101.40 | 103.40 | 101.30 | 103.30 | +2.28% | 59,779 |
| 2025-08-18 | 101.30 | 101.80 | 100.10 | 101.00 | -0.98% | 49,542 |
| 2025-08-15 | 101.70 | 102.80 | 101.60 | 102.00 | +0.99% | 65,216 |
| 2025-08-14 | 100.40 | 101.30 | 100.30 | 101.00 | +0.20% | 67,797 |
| 2025-08-13 | 100.10 | 100.80 | 99.10 | 100.80 | +0.70% | 69,784 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+7.41%). Worst month: Jun (-13.27%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Volkswagen AG's (VOW.XETRA) latest close?
77.25 on 2026-08-07, from the Closelook data lake's daily price record.
What is VOW.XETRA's 52-week high and low?
110.20 high and 71.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Volkswagen AG's strongest and weakest month historically?
Historically, VOW.XETRA's strongest calendar month has been Dec (average +7.41%) and its weakest Jun (average -13.27%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 554 daily bars in the Closelook data lake.