Volkswagen AG VZO O.N. (VOW3.DE) — 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 | 75.74 | 76.76 | 74.72 | 76.32 | +1.01% | 679,685 |
| 2026-08-06 | 76.86 | 76.86 | 75.24 | 75.56 | -0.68% | 586,975 |
| 2026-08-05 | 76.90 | 77.20 | 75.86 | 76.08 | -1.07% | 524,044 |
| 2026-08-04 | 75.94 | 76.90 | 75.38 | 76.90 | +0.79% | 613,347 |
| 2026-08-03 | 75.44 | 77.12 | 75.44 | 76.30 | +2.20% | 894,331 |
| 2026-07-31 | 75.40 | 75.86 | 74.20 | 74.66 | -1.94% | 727,461 |
| 2026-07-30 | 74.80 | 76.30 | 74.40 | 76.14 | +1.01% | 890,135 |
| 2026-07-29 | 74.60 | 76.36 | 74.06 | 75.38 | +1.98% | 1,534,207 |
| 2026-07-28 | 71.76 | 73.92 | 71.52 | 73.92 | +4.50% | 1,414,813 |
| 2026-07-27 | 73.02 | 73.72 | 70.74 | 70.74 | -1.01% | 1,520,092 |
| 2026-07-24 | 71.20 | 72.52 | 70.44 | 71.46 | -2.03% | 1,279,491 |
| 2026-07-23 | 72.50 | 73.52 | 72.16 | 72.94 | -0.03% | 903,962 |
| 2026-07-22 | 72.12 | 73.64 | 71.68 | 72.96 | +0.55% | 712,415 |
| 2026-07-21 | 72.54 | 73.34 | 72.08 | 72.56 | +0.03% | 598,708 |
| 2026-07-20 | 72.58 | 73.88 | 72.30 | 72.54 | -0.79% | 552,230 |
| 2026-07-17 | 73.28 | 73.82 | 72.98 | 73.12 | -0.46% | 661,261 |
| 2026-07-16 | 74.08 | 74.62 | 73.18 | 73.46 | -1.26% | 660,586 |
| 2026-07-15 | 71.42 | 74.40 | 70.84 | 74.40 | +3.51% | 1,074,825 |
| 2026-07-14 | 70.70 | 72.00 | 70.62 | 71.88 | +0.62% | 747,820 |
| 2026-07-13 | 70.62 | 71.98 | 70.40 | 71.44 | +0.65% | 777,972 |
| 2026-07-10 | 72.12 | 72.56 | 70.34 | 70.98 | -0.76% | 1,107,490 |
| 2026-07-09 | 72.80 | 72.88 | 70.98 | 71.52 | -1.19% | 1,066,892 |
| 2026-07-08 | 74.50 | 74.70 | 72.38 | 72.38 | -4.51% | 1,283,862 |
| 2026-07-07 | 76.32 | 76.96 | 75.80 | 75.80 | +0.40% | 763,218 |
| 2026-07-06 | 75.00 | 75.62 | 74.78 | 75.50 | +1.13% | 788,773 |
| 2026-07-03 | 73.90 | 74.82 | 73.68 | 74.66 | +1.86% | 844,252 |
| 2026-07-02 | 70.70 | 73.30 | 70.70 | 73.30 | +4.80% | 1,539,803 |
| 2026-07-01 | 70.22 | 70.98 | 69.20 | 69.94 | -0.23% | 1,612,569 |
| 2026-06-30 | 71.36 | 71.42 | 70.00 | 70.10 | -1.77% | 1,715,596 |
| 2026-06-29 | 74.52 | 74.52 | 71.36 | 71.36 | -3.93% | 2,014,126 |
| 2026-06-26 | 77.24 | 78.24 | 74.08 | 74.28 | -3.91% | 2,249,923 |
| 2026-06-25 | 76.10 | 78.56 | 76.10 | 77.30 | +1.68% | 1,276,104 |
| 2026-06-24 | 77.98 | 78.10 | 76.02 | 76.02 | -2.44% | 1,306,382 |
| 2026-06-23 | 79.02 | 79.04 | 77.78 | 77.92 | -2.99% | 1,434,415 |
| 2026-06-22 | 80.30 | 80.60 | 77.88 | 80.32 | -0.15% | 1,350,978 |
| 2026-06-19 | 80.40 | 81.36 | 79.90 | 80.44 | -4.35% | 2,382,253 |
| 2026-06-18 | 86.70 | 86.70 | 83.56 | 84.10 | -2.82% | 2,084,809 |
| 2026-06-17 | 87.80 | 88.08 | 86.00 | 86.54 | -3.48% | 1,648,842 |
| 2026-06-16 | 90.12 | 90.14 | 88.58 | 89.66 | -0.84% | 926,352 |
| 2026-06-15 | 91.10 | 91.56 | 89.84 | 90.42 | +2.26% | 1,036,366 |
| 2026-06-12 | 87.60 | 89.00 | 87.28 | 88.42 | +3.51% | 1,108,241 |
| 2026-06-11 | 86.48 | 86.66 | 84.36 | 85.42 | -1.02% | 1,311,220 |
| 2026-06-10 | 87.58 | 87.92 | 86.28 | 86.30 | -1.12% | 1,092,653 |
| 2026-06-09 | 87.80 | 88.64 | 86.94 | 87.28 | -0.71% | 823,460 |
| 2026-06-08 | 87.48 | 88.50 | 86.76 | 87.90 | +0.07% | 768,665 |
| 2026-06-05 | 89.00 | 89.10 | 87.54 | 87.84 | -0.86% | 827,028 |
| 2026-06-04 | 89.40 | 90.20 | 88.42 | 88.60 | -0.81% | 870,753 |
| 2026-06-03 | 89.80 | 89.86 | 88.10 | 89.32 | -1.87% | 984,917 |
| 2026-06-02 | 91.48 | 91.98 | 89.82 | 91.02 | +0.51% | 792,673 |
| 2026-06-01 | 91.28 | 93.12 | 90.26 | 90.56 | -1.37% | 844,890 |
| 2026-05-29 | 93.02 | 93.72 | 91.82 | 91.82 | -0.80% | 1,281,391 |
| 2026-05-28 | 91.84 | 93.10 | 91.40 | 92.56 | +0.19% | 571,835 |
| 2026-05-27 | 90.60 | 93.48 | 90.60 | 92.38 | +2.08% | 909,963 |
| 2026-05-26 | 90.74 | 91.52 | 90.38 | 90.50 | -0.48% | 448,438 |
| 2026-05-25 | 90.74 | 91.62 | 90.54 | 90.94 | +1.40% | 370,590 |
| 2026-05-22 | 89.12 | 90.06 | 88.62 | 89.68 | +1.22% | 612,657 |
| 2026-05-21 | 88.50 | 89.48 | 87.56 | 88.60 | +0.77% | 694,607 |
| 2026-05-20 | 87.60 | 88.94 | 86.44 | 87.92 | +0.34% | 671,988 |
| 2026-05-19 | 87.60 | 88.42 | 87.34 | 87.62 | -0.18% | 615,771 |
| 2026-05-18 | 86.64 | 88.40 | 85.64 | 87.78 | -0.18% | 895,713 |
| 2026-05-15 | 88.72 | 89.18 | 87.38 | 87.94 | -1.01% | 1,222,362 |
| 2026-05-14 | 87.50 | 89.20 | 87.50 | 88.84 | +2.68% | 790,848 |
| 2026-05-13 | 87.68 | 87.84 | 85.72 | 86.52 | -0.25% | 717,175 |
| 2026-05-12 | 87.26 | 87.96 | 86.56 | 86.74 | -1.43% | 765,416 |
| 2026-05-11 | 87.20 | 88.88 | 86.98 | 88.00 | +0.43% | 733,461 |
| 2026-05-08 | 88.00 | 88.18 | 87.38 | 87.62 | -0.52% | 622,157 |
| 2026-05-07 | 88.90 | 89.68 | 87.96 | 88.08 | +0.02% | 726,506 |
| 2026-05-06 | 85.70 | 90.02 | 85.62 | 88.06 | +4.39% | 1,367,962 |
| 2026-05-05 | 83.96 | 84.98 | 83.60 | 84.36 | +0.67% | 767,038 |
| 2026-05-04 | 85.42 | 85.70 | 83.36 | 83.80 | -2.81% | 1,321,264 |
| 2026-04-30 | 84.54 | 87.24 | 82.66 | 86.22 | +0.87% | 1,349,525 |
| 2026-04-29 | 87.00 | 87.52 | 85.32 | 85.48 | -1.32% | 984,532 |
| 2026-04-28 | 87.14 | 88.16 | 86.44 | 86.62 | -0.60% | 581,730 |
| 2026-04-27 | 86.92 | 87.66 | 86.48 | 87.14 | +0.53% | 559,164 |
| 2026-04-24 | 87.50 | 88.08 | 86.36 | 86.68 | -1.90% | 853,502 |
| 2026-04-23 | 88.32 | 88.74 | 87.52 | 88.36 | -0.43% | 598,799 |
| 2026-04-22 | 89.90 | 90.20 | 88.62 | 88.74 | -1.38% | 583,234 |
| 2026-04-21 | 90.80 | 91.06 | 89.38 | 89.98 | -0.55% | 579,371 |
| 2026-04-20 | 90.94 | 91.18 | 89.84 | 90.48 | -2.39% | 911,022 |
| 2026-04-17 | 89.62 | 92.80 | 89.30 | 92.70 | +3.64% | 1,329,371 |
| 2026-04-16 | 91.04 | 91.04 | 89.02 | 89.44 | -1.24% | 685,167 |
| 2026-04-15 | 90.96 | 91.42 | 90.50 | 90.56 | +0.00% | 643,671 |
| 2026-04-14 | 88.78 | 90.74 | 88.72 | 90.56 | +3.12% | 890,875 |
| 2026-04-13 | 88.06 | 88.06 | 87.24 | 87.82 | -1.37% | 791,691 |
| 2026-04-10 | 89.26 | 90.26 | 88.60 | 89.04 | -0.16% | 723,984 |
| 2026-04-09 | 90.00 | 90.08 | 88.12 | 89.18 | -1.63% | 743,701 |
| 2026-04-08 | 90.00 | 91.52 | 89.36 | 90.66 | +5.84% | 1,459,356 |
| 2026-04-07 | 87.60 | 87.96 | 85.36 | 85.66 | -1.88% | 711,679 |
| 2026-04-02 | 87.20 | 88.42 | 86.26 | 87.30 | -1.36% | 757,615 |
| 2026-04-01 | 88.90 | 88.92 | 87.32 | 88.50 | +2.43% | 792,800 |
| 2026-03-31 | 86.96 | 87.62 | 86.16 | 86.40 | +0.07% | 707,402 |
| 2026-03-30 | 86.38 | 86.52 | 85.40 | 86.34 | -0.16% | 572,806 |
| 2026-03-27 | 87.14 | 87.30 | 85.72 | 86.48 | -0.46% | 499,777 |
| 2026-03-26 | 87.20 | 87.52 | 86.54 | 86.88 | -0.91% | 766,797 |
| 2026-03-25 | 88.44 | 88.56 | 87.64 | 87.68 | +1.18% | 775,300 |
| 2026-03-24 | 86.80 | 87.04 | 85.30 | 86.66 | +0.65% | 552,849 |
| 2026-03-23 | 84.28 | 88.00 | 83.24 | 86.10 | +0.84% | 1,380,370 |
| 2026-03-20 | 86.92 | 87.20 | 84.72 | 85.38 | -0.35% | 2,738,133 |
| 2026-03-19 | 87.40 | 87.50 | 85.68 | 85.68 | -3.10% | 1,348,326 |
| 2026-03-18 | 89.40 | 89.70 | 88.26 | 88.42 | -0.25% | 812,101 |
| 2026-03-17 | 88.30 | 89.80 | 88.06 | 88.64 | +0.64% | 698,107 |
| 2026-03-16 | 89.50 | 89.82 | 88.04 | 88.08 | -1.59% | 959,998 |
| 2026-03-13 | 91.50 | 91.70 | 89.22 | 89.50 | -3.12% | 973,770 |
| 2026-03-12 | 91.00 | 92.48 | 90.38 | 92.38 | +0.72% | 812,406 |
| 2026-03-11 | 90.06 | 92.10 | 89.96 | 91.72 | +1.57% | 972,723 |
| 2026-03-10 | 89.98 | 91.60 | 89.08 | 90.30 | +2.82% | 1,497,744 |
| 2026-03-09 | 90.00 | 90.10 | 87.60 | 87.82 | -2.40% | 1,433,129 |
| 2026-03-06 | 93.00 | 93.24 | 89.54 | 89.98 | -3.04% | 1,505,686 |
| 2026-03-05 | 93.62 | 95.38 | 92.80 | 92.80 | -1.74% | 1,088,521 |
| 2026-03-04 | 94.02 | 95.46 | 93.30 | 94.44 | +0.92% | 855,683 |
| 2026-03-03 | 96.38 | 96.38 | 92.58 | 93.58 | -3.27% | 1,345,835 |
| 2026-03-02 | 98.50 | 98.56 | 95.68 | 96.74 | -4.41% | 1,648,117 |
| 2026-02-27 | 101.70 | 102.55 | 100.50 | 101.20 | -0.34% | 1,063,785 |
| 2026-02-26 | 99.94 | 102.00 | 99.82 | 101.55 | +1.61% | 561,211 |
| 2026-02-25 | 101.70 | 101.90 | 99.84 | 99.94 | -1.63% | 597,251 |
| 2026-02-24 | 100.40 | 102.15 | 100.40 | 101.60 | +1.70% | 500,566 |
| 2026-02-23 | 102.85 | 102.85 | 99.84 | 99.90 | -2.54% | 916,189 |
| 2026-02-20 | 101.80 | 103.95 | 101.80 | 102.50 | -0.10% | 883,391 |
| 2026-02-19 | 103.05 | 104.20 | 101.00 | 102.60 | -1.44% | 1,073,099 |
| 2026-02-18 | 103.75 | 105.00 | 103.05 | 104.10 | +0.14% | 624,821 |
| 2026-02-17 | 102.45 | 103.95 | 102.45 | 103.95 | +1.61% | 688,283 |
| 2026-02-16 | 103.00 | 103.70 | 102.30 | 102.30 | -0.78% | 489,726 |
| 2026-02-13 | 102.35 | 103.25 | 101.40 | 103.10 | +0.78% | 681,301 |
| 2026-02-12 | 101.85 | 104.20 | 101.25 | 102.30 | -1.21% | 818,402 |
| 2026-02-11 | 104.00 | 104.85 | 103.15 | 103.55 | -0.96% | 519,077 |
| 2026-02-10 | 101.20 | 104.55 | 101.20 | 104.55 | +3.62% | 1,002,325 |
| 2026-02-09 | 100.85 | 101.70 | 100.80 | 100.90 | +0.15% | 517,408 |
| 2026-02-06 | 100.70 | 101.20 | 99.04 | 100.75 | -1.32% | 1,103,920 |
| 2026-02-05 | 104.75 | 105.00 | 101.15 | 102.10 | -3.68% | 1,148,488 |
| 2026-02-04 | 102.80 | 106.30 | 102.50 | 106.00 | +3.67% | 1,026,882 |
| 2026-02-03 | 102.75 | 103.95 | 101.75 | 102.25 | -0.49% | 648,638 |
| 2026-02-02 | 101.80 | 103.50 | 101.50 | 102.75 | +0.10% | 559,451 |
| 2026-01-30 | 103.80 | 103.80 | 102.25 | 102.65 | -0.87% | 829,346 |
| 2026-01-29 | 104.15 | 105.10 | 103.35 | 103.55 | +0.68% | 815,566 |
| 2026-01-28 | 101.80 | 103.60 | 101.20 | 102.85 | +0.54% | 479,064 |
| 2026-01-27 | 104.25 | 104.35 | 102.30 | 102.30 | -1.78% | 618,106 |
| 2026-01-26 | 104.90 | 105.45 | 103.80 | 104.15 | -1.28% | 642,467 |
| 2026-01-23 | 104.10 | 106.15 | 104.10 | 105.50 | +0.19% | 897,342 |
| 2026-01-22 | 103.55 | 105.30 | 103.05 | 105.30 | +6.51% | 1,915,246 |
| 2026-01-21 | 97.70 | 99.64 | 97.32 | 98.86 | +1.54% | 913,808 |
| 2026-01-20 | 98.52 | 99.10 | 96.90 | 97.36 | -1.26% | 784,978 |
| 2026-01-19 | 97.50 | 99.10 | 95.90 | 98.60 | -2.76% | 1,204,536 |
| 2026-01-16 | 102.80 | 102.80 | 100.45 | 101.40 | -1.41% | 926,894 |
| 2026-01-15 | 103.05 | 103.45 | 102.25 | 102.85 | -0.82% | 700,165 |
| 2026-01-14 | 101.95 | 104.70 | 101.80 | 103.70 | +1.57% | 938,526 |
| 2026-01-13 | 102.75 | 103.30 | 101.25 | 102.10 | -0.39% | 787,288 |
| 2026-01-12 | 103.90 | 103.90 | 101.90 | 102.50 | -1.30% | 1,020,801 |
| 2026-01-09 | 102.35 | 105.50 | 102.10 | 103.85 | +2.01% | 1,074,618 |
| 2026-01-08 | 101.70 | 102.30 | 99.86 | 101.80 | -0.39% | 809,900 |
| 2026-01-07 | 102.85 | 103.80 | 102.05 | 102.20 | -0.87% | 551,171 |
| 2026-01-06 | 103.00 | 104.10 | 102.85 | 103.10 | -0.24% | 497,527 |
| 2026-01-05 | 106.20 | 106.60 | 102.95 | 103.35 | -2.91% | 944,291 |
| 2026-01-02 | 103.55 | 106.45 | 103.55 | 106.45 | +2.80% | 755,342 |
| 2025-12-30 | 103.00 | 104.20 | 102.40 | 103.55 | +0.49% | 374,985 |
| 2025-12-29 | 103.40 | 104.40 | 102.95 | 103.05 | -0.67% | 582,919 |
| 2025-12-23 | 104.00 | 104.00 | 103.10 | 103.75 | -0.38% | 415,948 |
| 2025-12-22 | 104.30 | 104.90 | 103.50 | 104.15 | +0.10% | 418,908 |
| 2025-12-19 | 104.20 | 104.85 | 103.85 | 104.05 | -0.43% | 1,242,332 |
| 2025-12-18 | 103.85 | 104.55 | 102.95 | 104.50 | -0.24% | 936,110 |
| 2025-12-17 | 106.45 | 106.45 | 103.90 | 104.75 | -1.83% | 833,318 |
| 2025-12-16 | 107.35 | 108.65 | 105.50 | 106.70 | -0.65% | 907,152 |
| 2025-12-15 | 108.60 | 109.15 | 107.40 | 107.40 | -1.10% | 555,405 |
| 2025-12-12 | 107.35 | 108.65 | 106.95 | 108.60 | +1.35% | 658,296 |
| 2025-12-11 | 107.00 | 108.90 | 105.95 | 107.15 | +0.33% | 1,078,517 |
| 2025-12-10 | 106.20 | 107.60 | 106.10 | 106.80 | -0.05% | 584,047 |
| 2025-12-09 | 106.50 | 107.05 | 106.25 | 106.85 | +0.47% | 521,256 |
| 2025-12-08 | 106.40 | 107.40 | 106.10 | 106.35 | -0.33% | 518,221 |
| 2025-12-05 | 104.95 | 107.05 | 104.05 | 106.70 | +1.19% | 986,780 |
| 2025-12-04 | 103.00 | 107.30 | 102.90 | 105.45 | +2.53% | 1,765,829 |
| 2025-12-03 | 101.50 | 103.25 | 101.30 | 102.85 | +1.63% | 1,191,907 |
| 2025-12-02 | 99.58 | 101.75 | 99.40 | 101.20 | +1.67% | 1,027,468 |
| 2025-12-01 | 98.14 | 100.05 | 98.02 | 99.54 | +1.18% | 1,269,097 |
| 2025-11-28 | 97.20 | 98.52 | 96.82 | 98.38 | +1.23% | 594,865 |
| 2025-11-27 | 96.78 | 97.46 | 96.60 | 97.18 | +0.12% | 257,899 |
| 2025-11-26 | 97.04 | 97.12 | 95.96 | 97.06 | -0.14% | 628,896 |
| 2025-11-25 | 95.10 | 97.74 | 94.56 | 97.20 | +1.72% | 634,649 |
| 2025-11-24 | 95.30 | 96.38 | 94.74 | 95.56 | +0.89% | 751,759 |
| 2025-11-21 | 92.56 | 95.32 | 92.10 | 94.72 | +1.02% | 961,403 |
| 2025-11-20 | 94.68 | 95.02 | 92.98 | 93.76 | -1.08% | 589,376 |
| 2025-11-19 | 94.20 | 95.16 | 93.78 | 94.78 | +0.08% | 555,410 |
| 2025-11-18 | 95.00 | 95.40 | 93.70 | 94.70 | -1.72% | 940,297 |
| 2025-11-17 | 97.20 | 98.18 | 96.16 | 96.36 | -1.33% | 574,445 |
| 2025-11-14 | 98.30 | 98.84 | 96.52 | 97.66 | -1.33% | 959,612 |
| 2025-11-13 | 99.12 | 100.10 | 98.44 | 98.98 | +0.39% | 654,369 |
| 2025-11-12 | 98.34 | 99.98 | 98.34 | 98.60 | +0.98% | 1,299,091 |
| 2025-11-11 | 95.82 | 97.92 | 95.30 | 97.64 | +2.03% | 875,329 |
| 2025-11-10 | 95.40 | 96.08 | 94.98 | 95.70 | +1.57% | 683,067 |
| 2025-11-07 | 93.62 | 95.32 | 93.60 | 94.22 | +1.51% | 1,045,857 |
| 2025-11-06 | 93.40 | 94.14 | 92.82 | 92.82 | -0.62% | 643,171 |
| 2025-11-05 | 90.32 | 93.88 | 89.90 | 93.40 | +2.43% | 1,049,850 |
| 2025-11-04 | 91.50 | 91.52 | 90.30 | 91.18 | -1.21% | 569,344 |
| 2025-11-03 | 90.28 | 92.98 | 90.26 | 92.30 | +2.31% | 862,197 |
| 2025-10-31 | 90.58 | 91.08 | 89.82 | 90.22 | -0.02% | 813,680 |
| 2025-10-30 | 92.02 | 94.10 | 90.06 | 90.24 | -1.91% | 1,327,554 |
| 2025-10-29 | 91.76 | 93.10 | 91.30 | 92.00 | +0.61% | 1,182,664 |
| 2025-10-28 | 90.56 | 91.92 | 90.40 | 91.44 | +0.09% | 597,573 |
| 2025-10-27 | 91.00 | 91.66 | 90.26 | 91.36 | +0.93% | 766,519 |
| 2025-10-24 | 89.68 | 90.52 | 89.12 | 90.52 | +1.30% | 739,697 |
| 2025-10-23 | 88.82 | 90.26 | 88.46 | 89.36 | +0.07% | 1,009,971 |
| 2025-10-22 | 90.78 | 90.78 | 89.02 | 89.30 | -2.19% | 1,127,069 |
| 2025-10-21 | 91.82 | 91.88 | 90.24 | 91.30 | -0.35% | 1,048,072 |
| 2025-10-20 | 91.00 | 91.62 | 90.02 | 91.62 | +0.46% | 597,985 |
| 2025-10-17 | 89.20 | 91.66 | 88.52 | 91.20 | +1.40% | 1,318,044 |
| 2025-10-16 | 90.66 | 90.72 | 89.34 | 89.94 | -0.29% | 718,718 |
| 2025-10-15 | 90.90 | 91.04 | 89.68 | 90.20 | +0.13% | 580,308 |
| 2025-10-14 | 89.44 | 91.22 | 89.18 | 90.08 | +1.17% | 832,970 |
| 2025-10-13 | 90.02 | 90.46 | 89.04 | 89.04 | -0.13% | 952,309 |
| 2025-10-10 | 92.00 | 92.20 | 88.34 | 89.16 | -2.02% | 1,189,983 |
| 2025-10-09 | 91.50 | 92.48 | 91.00 | 91.00 | -0.35% | 865,809 |
| 2025-10-08 | 91.74 | 92.28 | 90.52 | 91.32 | -1.85% | 1,165,942 |
| 2025-10-07 | 92.98 | 94.56 | 92.00 | 93.04 | +0.19% | 912,303 |
| 2025-10-06 | 93.50 | 93.92 | 92.46 | 92.86 | -0.45% | 556,399 |
| 2025-10-03 | 93.84 | 94.14 | 92.78 | 93.28 | -0.13% | 475,409 |
| 2025-10-02 | 93.54 | 94.42 | 93.18 | 93.40 | +0.52% | 922,297 |
| 2025-10-01 | 91.30 | 93.82 | 91.24 | 92.92 | +1.04% | 765,813 |
| 2025-09-30 | 91.74 | 92.06 | 90.96 | 91.96 | +0.22% | 667,701 |
| 2025-09-29 | 91.12 | 92.16 | 90.70 | 91.76 | +1.26% | 620,222 |
| 2025-09-26 | 92.30 | 92.58 | 90.42 | 90.62 | -1.73% | 1,632,967 |
| 2025-09-25 | 93.54 | 95.50 | 92.02 | 92.22 | -0.97% | 1,077,612 |
| 2025-09-24 | 92.60 | 94.90 | 91.14 | 93.12 | -0.11% | 1,279,762 |
| 2025-09-23 | 91.36 | 94.02 | 91.08 | 93.22 | +3.14% | 1,607,926 |
| 2025-09-22 | 94.64 | 94.96 | 89.16 | 90.38 | -7.09% | 4,373,182 |
| 2025-09-19 | 96.92 | 98.78 | 96.86 | 97.28 | -0.18% | 1,340,164 |
| 2025-09-18 | 98.90 | 99.10 | 96.76 | 97.46 | -1.60% | 1,107,615 |
| 2025-09-17 | 100.00 | 100.70 | 97.88 | 99.04 | -0.86% | 904,532 |
| 2025-09-16 | 101.35 | 101.50 | 99.72 | 99.90 | -1.48% | 838,778 |
| 2025-09-15 | 102.40 | 102.70 | 100.95 | 101.40 | -0.59% | 486,024 |
| 2025-09-12 | 102.75 | 102.95 | 100.60 | 102.00 | -0.78% | 694,658 |
| 2025-09-11 | 101.35 | 102.95 | 99.98 | 102.80 | +1.38% | 1,092,710 |
| 2025-09-10 | 102.55 | 102.60 | 100.80 | 101.40 | -1.12% | 703,673 |
| 2025-09-09 | 102.80 | 103.85 | 101.25 | 102.55 | -0.05% | 1,305,614 |
| 2025-09-08 | 100.05 | 102.60 | 100.05 | 102.60 | +2.68% | 1,259,297 |
| 2025-09-05 | 99.92 | 101.05 | 99.80 | 99.92 | +0.83% | 816,335 |
| 2025-09-04 | 98.70 | 99.96 | 98.46 | 99.10 | +0.06% | 636,912 |
| 2025-09-03 | 99.20 | 100.00 | 99.00 | 99.04 | +0.55% | 791,828 |
| 2025-09-02 | 100.00 | 100.15 | 98.10 | 98.50 | -1.48% | 893,646 |
| 2025-09-01 | 99.82 | 100.25 | 99.48 | 99.98 | +0.40% | 403,235 |
| 2025-08-29 | 99.66 | 100.15 | 98.32 | 99.58 | -0.67% | 984,404 |
| 2025-08-28 | 100.95 | 101.95 | 100.00 | 100.25 | -0.10% | 748,844 |
| 2025-08-27 | 101.90 | 102.75 | 100.10 | 100.35 | -1.08% | 863,146 |
| 2025-08-26 | 100.95 | 102.45 | 100.90 | 101.45 | -0.20% | 942,150 |
| 2025-08-25 | 102.20 | 102.40 | 101.40 | 101.65 | -0.73% | 583,637 |
| 2025-08-22 | 100.95 | 102.80 | 100.75 | 102.40 | +1.34% | 1,022,401 |
| 2025-08-21 | 101.00 | 101.40 | 100.65 | 101.05 | -0.15% | 590,879 |
| 2025-08-20 | 100.45 | 101.25 | 99.84 | 101.20 | +0.30% | 786,213 |
| 2025-08-19 | 98.78 | 101.25 | 98.64 | 100.90 | +2.04% | 1,239,746 |
| 2025-08-18 | 99.00 | 99.34 | 97.98 | 98.88 | -0.54% | 836,029 |
| 2025-08-15 | 99.60 | 100.45 | 99.42 | 99.42 | +0.57% | 1,307,578 |
| 2025-08-14 | 98.48 | 99.10 | 98.24 | 98.86 | +0.20% | 536,571 |
| 2025-08-13 | 97.78 | 98.92 | 97.12 | 98.66 | +0.82% | 824,790 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+11.69%). Worst month: Jun (-13.37%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Volkswagen AG VZO O.N.'s (VOW3.DE) latest close?
76.32 on 2026-08-07, from the Closelook data lake's daily price record.
What is VOW3.DE's 52-week high and low?
109.15 high and 69.20 low over the trailing 52 weeks, as of 2026-08-07.
What is Volkswagen AG VZO O.N.'s strongest and weakest month historically?
Historically, VOW3.DE's strongest calendar month has been Aug (average +11.69%) and its weakest Jun (average -13.37%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 406 daily bars in the Closelook data lake.