Volkswagen AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	106.65	106.65	103.92	104.80	104.80	-1.54%	257
Feb 20, 2025	108.34	108.34	104.46	106.44	106.44	0.84%	2,089
Feb 19, 2025	103.30	106.94	103.30	105.55	105.55	-2.96%	602
Feb 18, 2025	111.13	111.13	108.50	108.77	108.77	0.03%	983
Feb 14, 2025	106.61	108.96	106.61	108.74	108.74	2.66%	696
Feb 13, 2025	103.11	108.73	103.11	105.92	105.92	4.41%	618
Feb 12, 2025	100.34	102.30	99.51	101.45	101.45	1.57%	2,100
Feb 11, 2025	99.27	101.57	98.78	99.88	99.88	-0.80%	3,002
Feb 10, 2025	100.00	101.95	100.00	100.69	100.69	0.30%	276
Feb 7, 2025	99.83	102.00	99.83	100.39	100.39	-2.83%	901
Feb 6, 2025	100.55	103.31	100.55	103.31	103.31	5.40%	1,401
Feb 5, 2025	96.41	99.63	96.41	98.02	98.02	-2.20%	775
Feb 4, 2025	97.95	101.21	97.95	100.23	100.23	0.40%	127
Feb 3, 2025	95.50	100.31	95.50	99.83	99.83	-4.19%	4,454
Jan 31, 2025	102.35	105.20	102.35	104.20	104.20	-0.50%	186
Jan 30, 2025	103.90	105.29	103.90	104.72	104.72	0.10%	434
Jan 29, 2025	106.73	106.73	104.62	104.62	104.62	-1.54%	723
Jan 28, 2025	107.96	107.96	104.12	106.26	106.26	-0.23%	2,837
Jan 27, 2025	106.29	107.00	105.58	106.50	106.50	2.24%	1,710
Jan 24, 2025	106.90	106.90	102.84	104.17	104.17	1.60%	1,504
Jan 23, 2025	102.66	103.19	102.29	102.52	102.52	2.37%	224
Jan 22, 2025	98.47	100.69	98.47	100.15	100.15	-0.01%	1,471
Jan 21, 2025	99.45	100.44	99.45	100.16	100.16	1.36%	1,784
Jan 17, 2025	99.00	99.06	98.02	98.82	98.82	0.33%	556
Jan 16, 2025	98.50	99.45	96.20	98.50	98.50	0.31%	261
Jan 15, 2025	98.50	99.43	98.03	98.19	98.19	2.09%	3,133
Jan 14, 2025	95.52	97.93	95.52	96.18	96.18	1.36%	465
Jan 13, 2025	94.65	96.15	94.43	94.89	94.89	-0.06%	624
Jan 10, 2025	94.70	95.47	94.00	94.95	94.95	0.56%	1,158
Jan 8, 2025	91.05	94.49	91.05	94.42	94.42	-1.08%	158
Jan 7, 2025	97.65	97.65	94.59	95.45	95.45	-0.03%	30
Jan 6, 2025	96.90	96.90	91.50	95.48	95.48	3.28%	749
Jan 3, 2025	90.41	92.45	90.03	92.45	92.45	1.15%	584
Jan 2, 2025	91.81	92.35	91.00	91.40	91.40	-0.73%	880
Dec 31, 2024	95.54	95.54	91.54	92.07	92.07	-2.57%	2,762
Dec 30, 2024	92.14	98.17	92.14	94.50	94.50	-0.19%	2,673
Dec 27, 2024	95.00	95.94	94.25	94.68	94.68	1.31%	1,346
Dec 26, 2024	90.47	94.43	90.47	93.46	93.46	0.10%	4,877
Dec 24, 2024	93.00	93.50	88.42	93.37	93.37	-0.14%	425
Dec 23, 2024	93.90	93.92	89.03	93.50	93.50	-0.52%	3,573
Dec 20, 2024	94.80	95.00	93.08	93.99	93.99	1.88%	2,297
Dec 19, 2024	96.47	96.47	91.93	92.26	92.26	0.26%	370
Dec 18, 2024	91.91	94.90	91.91	92.02	92.02	-1.48%	1,177
Dec 17, 2024	95.00	95.00	92.63	93.40	93.40	-0.60%	5,563
Dec 16, 2024	90.17	93.97	90.17	93.97	93.97	-1.10%	981
Dec 13, 2024	92.96	96.25	92.96	95.01	95.01	0.66%	2,036
Dec 12, 2024	95.37	95.37	91.57	94.39	94.39	0.55%	1,095
Dec 11, 2024	96.32	96.32	92.75	93.87	93.87	0.94%	4,097
Dec 10, 2024	93.01	94.87	91.24	93.00	93.00	-0.02%	1,986
Dec 9, 2024	92.45	93.50	89.18	93.02	93.02	1.72%	1,351
Dec 6, 2024	91.00	91.50	90.28	91.45	91.45	1.05%	1,487
Dec 5, 2024	91.68	91.68	87.09	90.50	90.50	1.26%	2,154
Dec 4, 2024	89.00	91.01	87.38	89.37	89.37	2.23%	5,817
Dec 3, 2024	89.65	89.65	85.75	87.42	87.42	0.58%	1,203
Dec 2, 2024	85.28	87.50	85.28	86.92	86.92	-0.09%	474
Nov 29, 2024	86.82	87.38	86.06	87.00	87.00	0.35%	4,912
Nov 27, 2024	87.01	88.00	86.47	86.70	86.70	0.10%	4,587
Nov 26, 2024	84.82	89.00	84.82	86.61	86.61	-2.87%	1,465
Nov 25, 2024	90.94	90.94	87.90	89.17	89.17	1.51%	834
Nov 22, 2024	86.00	89.02	86.00	87.84	87.84	-0.40%	66,267
Nov 21, 2024	88.56	88.56	86.50	88.20	88.20	0.23%	14,789
Nov 20, 2024	86.65	91.34	86.65	88.00	88.00	-2.81%	1,168
Nov 19, 2024	90.00	91.31	89.21	90.54	90.54	-1.32%	5,409
Nov 18, 2024	92.00	92.00	91.00	91.75	91.75	0.27%	1,431
Nov 15, 2024	91.00	92.00	91.00	91.50	91.50	1.00%	1,002
Nov 14, 2024	92.00	92.00	89.02	90.60	90.60	-0.22%	1,005
Nov 13, 2024	88.05	92.26	88.05	90.80	90.80	-0.85%	16,164
Nov 12, 2024	95.08	95.08	90.32	91.58	91.58	-1.97%	4,251
Nov 11, 2024	91.64	96.00	91.64	93.42	93.42	-0.29%	1,031
Nov 8, 2024	91.40	95.33	91.40	93.70	93.70	-1.75%	1,352
Nov 7, 2024	95.33	98.51	95.31	95.36	95.36	2.16%	926
Nov 6, 2024	94.66	95.05	91.37	93.35	93.35	-5.77%	4,510
Nov 5, 2024	97.10	99.15	97.10	99.07	99.07	-0.02%	1,880
Nov 4, 2024	100.50	100.50	97.43	99.08	99.08	0.06%	2,170
Nov 1, 2024	97.75	99.50	97.75	99.03	99.03	1.04%	1,842
Oct 31, 2024	100.98	100.98	98.01	98.01	98.01	-2.67%	491
Oct 30, 2024	99.50	102.09	99.50	100.70	100.70	1.11%	2,876
Oct 29, 2024	103.50	103.50	99.39	99.60	99.60	-4.06%	2,977
Oct 28, 2024	105.22	105.22	99.82	103.82	103.82	0.58%	2,972
Oct 25, 2024	103.90	105.50	103.22	103.22	103.22	-1.86%	447
Oct 24, 2024	103.15	105.46	103.15	105.18	105.18	1.01%	406
Oct 23, 2024	103.50	104.20	103.17	104.13	104.13	0.63%	107
Oct 22, 2024	103.20	104.28	102.75	103.48	103.48	0.92%	1,106
Oct 21, 2024	103.00	103.05	102.33	102.53	102.53	-0.45%	2,135
Oct 18, 2024	103.64	104.33	102.00	102.99	102.99	-0.35%	435
Oct 17, 2024	98.10	104.32	98.10	103.36	103.36	0.83%	2,209
Oct 16, 2024	104.50	104.50	100.40	102.50	102.50	-2.03%	3,446
Oct 15, 2024	105.00	105.00	99.88	104.63	104.63	-0.83%	584
Oct 14, 2024	106.00	107.50	105.00	105.50	105.50	-1.88%	931
Oct 11, 2024	106.00	107.63	105.78	107.53	107.53	-3.39%	2,348
Oct 10, 2024	105.78	111.30	105.78	111.30	111.30	3.73%	515
Oct 9, 2024	112.69	112.69	106.02	107.29	107.29	0.56%	1,642
Oct 8, 2024	106.67	107.51	106.01	106.70	106.70	-1.75%	2,187
Oct 7, 2024	104.26	109.49	104.26	108.60	108.60	1.66%	2,258
Oct 4, 2024	106.35	108.53	105.79	106.83	106.83	-1.08%	810
Oct 3, 2024	107.72	108.42	105.83	108.00	108.00	0.25%	1,160
Oct 2, 2024	105.05	109.09	105.05	107.73	107.73	-1.09%	885
Oct 1, 2024	110.52	110.52	107.92	108.92	108.92	-4.46%	1,615
Sep 30, 2024	117.00	117.00	110.38	114.00	114.00	-1.95%	1,155
Sep 27, 2024	115.00	116.95	112.06	116.27	116.27	2.70%	3,807