Volkswagen AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2024	8.96	8.98	8.83	8.94	8.94	-2.40%	728,123
Nov 12, 2024	9.23	9.25	9.11	9.16	9.16	-1.72%	467,639
Nov 11, 2024	9.34	9.38	9.32	9.32	9.32	-0.04%	359,415
Nov 8, 2024	9.33	9.34	9.25	9.32	9.32	-3.48%	446,395
Nov 7, 2024	9.69	9.70	9.60	9.66	9.66	3.92%	579,838
Nov 6, 2024	9.21	9.30	9.10	9.30	9.30	-5.62%	664,403
Nov 5, 2024	9.83	9.89	9.79	9.85	9.85	-0.10%	276,756
Nov 4, 2024	9.93	9.96	9.84	9.86	9.86	0.51%	259,483
Nov 1, 2024	9.95	9.95	9.80	9.81	9.81	-0.91%	252,887
Oct 31, 2024	9.94	9.99	9.80	9.90	9.90	-2.46%	361,741
Oct 30, 2024	10.07	10.15	10.03	10.15	10.15	2.63%	398,554
Oct 29, 2024	10.12	10.12	9.85	9.89	9.89	-4.07%	986,388
Oct 28, 2024	10.19	10.36	10.19	10.31	10.31	-1.06%	402,541
Oct 25, 2024	10.51	10.51	10.41	10.42	10.42	-0.62%	260,110
Oct 24, 2024	10.54	10.55	10.44	10.49	10.49	2.59%	277,108
Oct 23, 2024	10.32	10.34	10.20	10.22	10.22	-0.87%	363,786
Oct 22, 2024	10.27	10.34	10.24	10.31	10.31	1.08%	341,057
Oct 21, 2024	10.30	10.32	10.18	10.20	10.20	-1.45%	382,839
Oct 18, 2024	10.42	10.45	10.34	10.35	10.35	1.67%	363,055
Oct 17, 2024	10.22	10.25	10.15	10.18	10.18	-0.88%	427,953
Oct 16, 2024	10.33	10.37	10.27	10.27	10.27	-0.96%	631,972
Oct 15, 2024	10.40	10.43	10.36	10.37	10.37	-0.77%	268,657
Oct 14, 2024	10.49	10.54	10.44	10.45	10.45	-0.85%	362,166
Oct 11, 2024	10.53	10.62	10.51	10.54	10.54	-0.85%	305,391
Oct 10, 2024	10.69	10.72	10.62	10.63	10.63	-0.47%	429,306
Oct 9, 2024	10.68	10.74	10.66	10.68	10.68	0.28%	152,203
Oct 8, 2024	10.70	10.72	10.58	10.65	10.65	-0.65%	254,727
Oct 7, 2024	10.76	10.82	10.70	10.72	10.72	-0.56%	395,128
Oct 4, 2024	10.76	10.85	10.75	10.78	10.78	2.18%	275,926
Oct 3, 2024	10.59	10.63	10.55	10.55	10.55	-1.59%	168,932
Oct 2, 2024	10.81	10.83	10.71	10.72	10.72	-1.02%	216,141
Oct 1, 2024	10.99	10.99	10.80	10.83	10.83	-2.34%	230,464
Sep 30, 2024	11.15	11.17	11.06	11.09	11.09	-3.06%	633,592
Sep 27, 2024	11.54	11.66	11.11	11.44	11.44	1.06%	276,543
Sep 26, 2024	11.30	11.35	11.23	11.32	11.32	3.38%	294,611
Sep 25, 2024	11.09	11.09	10.95	10.95	10.95	-1.53%	241,455
Sep 24, 2024	11.10	11.15	11.07	11.12	11.12	2.39%	330,295
Sep 23, 2024	10.81	10.90	10.81	10.86	10.86	1.59%	247,149
Sep 20, 2024	10.71	10.74	10.61	10.69	10.69	-2.20%	323,694
Sep 19, 2024	11.10	11.10	10.89	10.93	10.93	-	395,543
Sep 18, 2024	10.94	11.08	10.85	10.93	10.93	0.55%	167,595
Sep 17, 2024	10.93	10.97	10.82	10.87	10.87	0.37%	234,148
Sep 16, 2024	10.80	10.86	10.75	10.83	10.83	-0.55%	307,488
Sep 13, 2024	10.87	10.98	10.86	10.89	10.89	2.74%	488,009
Sep 12, 2024	10.49	10.66	10.44	10.60	10.60	1.44%	712,825
Sep 11, 2024	10.40	10.45	10.29	10.45	10.45	1.36%	430,691
Sep 10, 2024	10.36	10.37	10.22	10.31	10.31	-3.19%	897,016
Sep 9, 2024	10.61	10.69	10.59	10.65	10.65	0.28%	469,754
Sep 6, 2024	10.92	10.95	10.60	10.62	10.62	-5.18%	652,215
Sep 5, 2024	11.24	11.29	11.16	11.20	11.20	0.90%	245,424
Sep 4, 2024	11.09	11.12	11.03	11.10	11.10	-0.98%	481,897
Sep 3, 2024	11.33	11.35	11.18	11.21	11.21	-0.36%	339,142
Aug 30, 2024	11.32	11.34	11.10	11.25	11.25	-0.88%	467,570
Aug 29, 2024	11.36	11.43	11.30	11.35	11.35	-0.61%	228,737
Aug 28, 2024	11.41	11.48	11.35	11.42	11.42	-1.97%	209,165
Aug 27, 2024	11.71	11.72	11.60	11.65	11.65	-0.55%	444,417
Aug 26, 2024	11.72	11.76	11.65	11.72	11.72	-0.72%	229,225
Aug 23, 2024	11.58	11.81	11.56	11.80	11.80	2.70%	317,333
Aug 22, 2024	11.54	11.57	11.45	11.49	11.49	-1.96%	235,864
Aug 21, 2024	11.55	11.75	11.52	11.72	11.72	2.63%	159,745
Aug 20, 2024	11.34	11.42	11.31	11.42	11.42	-0.26%	158,002
Aug 19, 2024	11.41	11.48	11.37	11.45	11.45	2.69%	381,512
Aug 16, 2024	11.07	11.15	11.07	11.15	11.15	1.18%	231,568
Aug 15, 2024	10.99	11.07	10.98	11.02	11.02	1.94%	383,122
Aug 14, 2024	10.91	10.92	10.80	10.81	10.81	-0.92%	266,794
Aug 13, 2024	10.82	10.93	10.80	10.91	10.91	-0.04%	345,194
Aug 12, 2024	10.92	10.96	10.83	10.91	10.91	-0.96%	373,134
Aug 9, 2024	11.03	11.09	11.00	11.02	11.02	-0.90%	420,702
Aug 8, 2024	11.06	11.12	11.01	11.12	11.12	0.63%	387,737
Aug 7, 2024	11.27	11.30	11.05	11.05	11.05	0.73%	451,246
Aug 6, 2024	10.90	11.09	10.88	10.97	10.97	-0.60%	538,955
Aug 5, 2024	10.91	11.12	10.88	11.04	11.04	-2.16%	457,033
Aug 2, 2024	11.32	11.36	11.25	11.28	11.28	-0.44%	499,087
Aug 1, 2024	11.62	11.64	11.28	11.33	11.33	-4.06%	538,118
Jul 31, 2024	11.80	11.85	11.75	11.81	11.81	-0.34%	299,938
Jul 30, 2024	11.85	11.88	11.79	11.85	11.85	0.25%	211,481
Jul 29, 2024	11.81	11.87	11.80	11.82	11.82	-1.01%	258,918
Jul 26, 2024	11.97	12.01	11.87	11.94	11.94	0.46%	334,082
Jul 25, 2024	11.79	11.97	11.75	11.89	11.89	0.55%	382,520
Jul 24, 2024	11.96	11.99	11.82	11.82	11.82	-1.17%	321,192
Jul 23, 2024	12.00	12.01	11.93	11.96	11.96	-2.03%	317,920
Jul 22, 2024	12.19	12.23	12.12	12.21	12.21	1.48%	206,471
Jul 19, 2024	12.16	12.16	12.01	12.03	12.03	-2.12%	216,191
Jul 18, 2024	12.35	12.40	12.28	12.29	12.29	-0.16%	225,783
Jul 17, 2024	12.28	12.32	12.23	12.31	12.31	-	206,364
Jul 16, 2024	12.24	12.33	12.22	12.31	12.31	-0.89%	339,387
Jul 15, 2024	12.45	12.53	12.42	12.42	12.42	-1.04%	298,799
Jul 12, 2024	12.42	12.59	12.40	12.55	12.55	1.95%	345,687
Jul 11, 2024	12.32	12.37	12.30	12.31	12.31	0.16%	328,728
Jul 10, 2024	12.18	12.29	12.15	12.29	12.29	2.85%	370,220
Jul 9, 2024	12.09	12.25	11.74	11.95	11.95	-1.32%	460,297
Jul 8, 2024	12.17	12.20	12.10	12.11	12.11	-0.08%	338,160
Jul 5, 2024	12.22	12.25	12.08	12.12	12.12	-0.16%	423,743
Jul 3, 2024	12.10	12.17	12.08	12.14	12.14	1.85%	164,194
Jul 2, 2024	11.92	12.00	11.81	11.92	11.92	-0.79%	332,545
Jul 1, 2024	12.00	12.04	11.97	12.02	12.02	0.80%	362,115
Jun 28, 2024	11.91	12.00	11.91	11.92	11.92	-0.42%	295,808
Jun 27, 2024	12.02	12.06	11.91	11.97	11.97	-0.42%	335,544
Jun 26, 2024	11.91	12.04	11.89	12.02	12.02	-1.48%	451,796
Jun 25, 2024	12.17	12.22	12.14	12.20	12.20	0.49%	213,036