XETRA - Delayed Quote
EUR
Volkswagen AG (VOW.DE)
81.65
+4.55
(+5.90%)
At close: September 4 at 5:36:22 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
82.90
83.80
80.50
81.65
81.65
245,575
Sep 3, 2026
74.55
77.40
73.70
77.10
77.10
45,510
Sep 2, 2026
76.35
76.85
74.45
74.75
74.75
64,018
Sep 1, 2026
78.85
79.30
76.50
77.20
77.20
39,222
Aug 31, 2026
78.30
78.85
78.10
78.55
78.55
50,924
Aug 28, 2026
76.15
78.45
76.15
78.25
78.25
88,982
Aug 27, 2026
73.10
76.30
72.70
76.10
76.10
81,787
Aug 26, 2026
74.40
74.45
73.30
73.55
73.55
52,471
Aug 25, 2026
74.70
74.80
74.10
74.65
74.65
41,123
Aug 24, 2026
76.00
76.50
74.00
75.00
75.00
53,793
Aug 21, 2026
76.25
76.90
75.70
76.30
76.30
35,113
Aug 20, 2026
76.00
76.90
75.35
75.65
75.65
36,785
Aug 19, 2026
74.10
75.90
74.10
75.85
75.85
36,265
Aug 18, 2026
74.50
75.35
74.40
74.40
74.40
41,171
Aug 17, 2026
75.00
75.60
73.95
74.20
74.20
40,621
Aug 14, 2026
74.85
75.05
73.80
75.05
75.05
41,363
Aug 13, 2026
74.75
75.00
73.40
73.85
73.85
85,756
Aug 12, 2026
76.25
76.25
74.95
75.05
75.05
43,181
Aug 11, 2026
76.15
76.80
75.60
76.45
76.45
34,429
Aug 10, 2026
77.50
77.50
75.70
76.35
76.35
47,085
Aug 7, 2026
76.40
77.80
75.65
77.25
77.25
61,576
Aug 6, 2026
77.05
77.50
76.15
76.35
76.35
33,827
Aug 5, 2026
77.50
78.00
76.60
76.60
76.60
42,083
Aug 4, 2026
77.00
77.35
76.20
77.35
77.35
35,896
Aug 3, 2026
76.50
78.05
76.50
77.10
77.10
52,389
Jul 31, 2026
76.40
76.85
75.40
75.85
75.85
31,947
Jul 30, 2026
76.35
77.45
75.95
76.60
76.60
49,664
Jul 29, 2026
75.75
77.45
75.35
76.45
76.45
92,321
Jul 28, 2026
73.65
75.30
73.50
75.30
75.30
85,236
Jul 27, 2026
74.40
74.90
72.40
72.40
72.40
77,434
Jul 24, 2026
72.00
74.15
71.20
73.10
73.10
101,395
Jul 23, 2026
74.25
75.30
73.85
73.85
73.85
62,465
Jul 22, 2026
74.25
75.50
73.65
74.85
74.85
54,198
Jul 21, 2026
74.85
75.80
74.25
74.55
74.55
29,560
Jul 20, 2026
74.25
76.00
74.25
74.85
74.85
40,605
Jul 17, 2026
75.75
75.95
75.10
75.10
75.10
45,321
Jul 16, 2026
76.75
76.75
75.40
75.70
75.70
59,535
Jul 15, 2026
72.75
76.30
72.50
76.30
76.30
84,695
Jul 14, 2026
72.50
73.75
72.20
73.65
73.65
69,856
Jul 13, 2026
72.10
73.75
71.85
73.00
73.00
96,091
Jul 10, 2026
74.00
74.35
71.95
72.35
72.35
116,677
Jul 9, 2026
74.70
74.85
73.00
73.30
73.30
64,826
Jul 8, 2026
76.45
76.60
74.15
74.15
74.15
77,173
Jul 7, 2026
78.00
78.85
77.50
77.50
77.50
79,042
Jul 6, 2026
77.00
77.70
76.70
77.15
77.15
93,570
Jul 3, 2026
75.40
77.00
75.40
76.40
76.40
89,672
Jul 2, 2026
73.25
75.35
72.85
75.35
75.35
108,890
Jul 1, 2026
72.30
72.75
71.00
72.35
72.35
114,258
Jun 30, 2026
73.00
73.15
71.90
72.05
72.05
137,323
Jun 29, 2026
76.00
76.05
73.15
73.55
73.55
227,680
Jun 26, 2026
78.50
79.40
75.30
75.55
75.55
174,432
Jun 25, 2026
77.85
79.95
77.40
78.60
78.60
72,961
Jun 24, 2026
79.35
79.35
77.60
77.60
77.60
102,647
Jun 23, 2026
80.55
80.60
79.55
79.55
79.55
78,300
Jun 22, 2026
81.90
82.15
79.65
81.85
81.85
137,144
Jun 19, 2026
5.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 19, 2026
81.85
83.15
81.40
81.85
81.85
237,176
Jun 18, 2026
87.55
87.55
84.50
85.55
80.35
192,270
Jun 17, 2026
89.15
89.15
86.30
87.65
82.32
188,394
Jun 16, 2026
90.90
90.90
89.30
90.30
84.81
89,180
Jun 15, 2026
92.20
92.45
90.70
91.05
85.52
70,034
Jun 12, 2026
88.75
89.95
88.35
89.20
83.78
60,230
Jun 11, 2026
87.95
87.95
85.70
86.55
81.29
88,917
Jun 10, 2026
89.25
89.40
87.45
87.70
82.37
70,440
Jun 9, 2026
89.05
89.90
88.45
88.60
83.21
66,715
Jun 8, 2026
89.00
90.15
88.30
89.50
84.06
52,825
Jun 5, 2026
90.25
90.85
89.10
89.45
84.01
48,406
Jun 4, 2026
91.25
92.10
90.15
90.15
84.67
47,499
Jun 3, 2026
91.65
91.75
90.15
91.25
85.70
34,609
Jun 2, 2026
92.95
94.00
91.85
92.90
87.25
41,083
Jun 1, 2026
93.45
95.00
92.30
92.55
86.92
47,067
May 29, 2026
95.00
95.60
93.85
93.85
88.15
35,853
May 28, 2026
94.30
95.05
93.55
94.50
88.76
55,775
May 27, 2026
92.70
95.45
92.70
94.95
89.18
61,386
May 26, 2026
92.50
93.50
92.45
92.60
86.97
30,374
May 25, 2026
92.65
93.40
92.40
92.55
86.92
29,507
May 22, 2026
90.65
91.80
90.35
91.45
85.89
34,292
May 21, 2026
91.00
91.40
89.55
90.65
85.14
56,060
May 20, 2026
89.50
90.95
88.50
90.30
84.81
73,084
May 19, 2026
89.50
90.40
89.35
89.85
84.39
77,592
May 18, 2026
88.90
90.30
87.85
89.75
84.29
67,240
May 15, 2026
90.50
91.25
89.40
90.10
84.62
49,438
May 14, 2026
89.80
91.25
89.80
90.85
85.33
52,206
May 13, 2026
89.80
90.20
88.00
88.90
83.50
37,503
May 12, 2026
89.45
90.25
88.85
88.85
83.45
34,209
May 11, 2026
89.65
91.10
89.20
90.25
84.76
32,212
May 8, 2026
90.30
90.35
89.65
90.20
84.72
66,050
May 7, 2026
91.10
91.65
90.25
90.45
84.95
72,665
May 6, 2026
88.00
92.10
87.95
90.15
84.67
89,321
May 5, 2026
86.10
87.10
85.85
86.75
81.48
61,518
May 4, 2026
87.20
87.75
85.45
86.00
80.77
89,315
Apr 30, 2026
87.00
89.30
85.10
87.95
82.60
75,663
Apr 29, 2026
88.90
89.60
87.60
87.90
82.56
56,607
Apr 28, 2026
89.50
90.15
88.50
88.55
83.17
59,670
Apr 27, 2026
89.00
89.80
88.65
89.20
83.78
43,199
Apr 24, 2026
90.00
90.20
88.55
88.90
83.50
44,663
Apr 23, 2026
91.10
91.70
89.70
90.70
85.19
59,236
Apr 22, 2026
91.85
92.15
90.75
91.05
85.52
46,773
Apr 21, 2026
92.90
93.10
91.55
91.85
86.27
34,144
Apr 20, 2026
92.85
93.10
91.95
92.65
87.02
42,069
Apr 17, 2026
92.05
94.85
91.50
94.60
88.85
54,688
Apr 16, 2026
93.00
93.00
91.15
91.85
86.27
50,594
Apr 15, 2026
93.00
93.60
92.50
92.55
86.92
42,075
Apr 14, 2026
91.45
92.85
91.15
92.30
86.69
53,520
Apr 13, 2026
90.25
90.35
89.55
90.20
84.72
40,868
Apr 10, 2026
91.45
92.45
90.85
91.55
85.99
43,746
Apr 9, 2026
92.50
92.50
90.40
91.45
85.89
43,011
Apr 8, 2026
92.50
93.65
91.35
92.80
87.16
81,785
Apr 7, 2026
89.70
90.10
87.65
87.95
82.60
66,009
Apr 2, 2026
89.50
90.25
88.30
89.40
83.97
49,869
Apr 1, 2026
91.00
91.00
89.55
90.35
84.86
70,242
Mar 31, 2026
88.80
89.50
88.00
88.45
83.07
-
Mar 30, 2026
88.35
88.35
87.35
88.35
82.98
59,132
Mar 27, 2026
89.20
89.20
87.80
88.40
83.03
35,016
Mar 26, 2026
89.60
89.60
88.60
89.10
83.68
42,850
Mar 25, 2026
90.80
90.80
89.70
90.05
84.58
58,040
Mar 24, 2026
89.00
89.00
87.35
88.85
83.45
67,576
Mar 23, 2026
85.85
89.50
85.05
88.00
82.65
112,388
Mar 20, 2026
88.60
89.05
86.80
87.00
81.71
141,114
Mar 19, 2026
89.15
89.15
87.40
87.50
82.18
79,690
Mar 18, 2026
90.85
91.20
89.85
90.10
84.62
54,174
Mar 17, 2026
89.85
91.25
89.50
90.10
84.62
45,635
Mar 16, 2026
90.90
91.10
89.50
89.50
84.06
76,191
Mar 13, 2026
92.45
92.65
90.50
90.80
85.28
74,915
Mar 12, 2026
92.75
93.55
91.85
93.35
87.68
63,849
Mar 11, 2026
91.45
93.35
91.30
93.25
87.58
88,706
Mar 10, 2026
92.20
92.80
90.60
91.60
86.03
131,793
Mar 9, 2026
90.65
91.35
89.10
89.30
83.87
131,389
Mar 6, 2026
94.35
94.50
90.95
91.30
85.75
123,478
Mar 5, 2026
94.80
96.45
94.10
94.10
88.38
50,981
Mar 4, 2026
94.30
96.40
94.20
95.60
89.79
68,980
Mar 3, 2026
97.15
97.70
93.40
94.30
88.57
82,071
Mar 2, 2026
98.85
98.90
96.60
97.10
91.20
91,301
Feb 27, 2026
102.00
102.60
100.90
101.80
95.61
43,478
Feb 26, 2026
100.20
102.40
100.00
101.80
95.61
38,481
Feb 25, 2026
102.50
102.50
100.20
100.50
94.39
38,379
Feb 24, 2026
101.10
102.60
100.90
102.10
95.89
39,120
Feb 23, 2026
103.50
103.50
100.20
100.40
94.30
65,693
Feb 20, 2026
102.00
104.10
101.90
103.00
96.74
59,082
Feb 19, 2026
103.70
104.30
101.30
102.70
96.46
60,332
Feb 18, 2026
103.60
105.10
103.10
104.50
98.15
39,986
Feb 17, 2026
102.70
104.00
102.50
104.00
97.68
34,010
Feb 16, 2026
103.30
103.90
102.60
102.90
96.65
24,705
Feb 13, 2026
103.00
103.40
102.00
102.90
96.65
44,908
Feb 12, 2026
103.50
104.30
101.70
102.80
96.55
42,301
Feb 11, 2026
104.30
105.20
103.30
103.90
97.58
40,480
Feb 10, 2026
101.90
104.50
101.90
104.50
98.15
49,372
Feb 9, 2026
101.20
102.10
100.80
101.70
95.52
50,867
Feb 6, 2026
101.40
101.60
99.80
101.30
95.14
56,017
Feb 5, 2026
105.00
105.10
101.60
102.70
96.46
100,415
Feb 4, 2026
103.00
106.20
102.50
106.20
99.74
62,582
Feb 3, 2026
102.80
103.90
101.80
102.20
95.99
48,463
Feb 2, 2026
102.00
103.60
101.60
103.10
96.83
52,690
Jan 30, 2026
103.60
103.90
102.50
102.90
96.65
40,196
Jan 29, 2026
104.10
104.90
103.20
103.50
97.21
46,252
Jan 28, 2026
101.90
103.40
101.50
102.90
96.65
42,312
Jan 27, 2026
104.10
104.20
102.40
102.40
96.18
49,086
Jan 26, 2026
105.30
105.30
103.90
104.10
97.77
54,435
Jan 23, 2026
104.20
106.10
104.20
105.50
99.09
44,000
Jan 22, 2026
103.80
105.30
103.10
105.30
98.90
137,989
Jan 21, 2026
97.60
99.65
97.60
98.95
92.94
45,478
Jan 20, 2026
98.75
99.25
97.15
97.60
91.67
50,871
Jan 19, 2026
98.65
99.50
96.55
98.80
92.79
67,751
Jan 16, 2026
103.00
103.20
100.60
101.10
94.95
82,057
Jan 15, 2026
103.20
103.90
102.60
103.10
96.83
47,091
Jan 14, 2026
102.90
105.10
102.50
104.10
97.77
57,484
Jan 13, 2026
103.30
104.10
102.10
103.30
97.02
83,878
Jan 12, 2026
105.20
105.80
102.90
103.20
96.93
37,039
Jan 9, 2026
103.20
106.40
103.10
104.90
98.52
59,040
Jan 8, 2026
102.70
103.20
100.90
102.80
96.55
43,889
Jan 7, 2026
104.00
105.10
103.30
103.40
97.12
38,125
Jan 6, 2026
104.20
105.10
103.80
104.30
97.96
34,890
Jan 5, 2026
107.30
107.70
104.00
104.30
97.96
60,383
Jan 2, 2026
105.00
107.60
105.00
107.50
100.97
42,159
Dec 30, 2025
104.10
105.10
103.30
105.10
98.71
19,763
Dec 29, 2025
104.10
105.40
104.00
104.30
97.96
34,657
Dec 23, 2025
104.60
105.00
104.20
104.40
98.05
37,979
Dec 22, 2025
105.00
106.00
104.70
105.00
98.62
59,996
Dec 19, 2025
105.30
105.90
104.90
105.00
98.62
97,692
Dec 18, 2025
104.90
105.40
103.90
105.20
98.81
41,594
Dec 17, 2025
106.90
107.30
104.90
105.70
99.28
84,364
Dec 16, 2025
108.90
109.80
106.70
107.60
101.06
53,145
Dec 15, 2025
109.50
110.20
108.90
108.90
102.28
34,207
Dec 12, 2025
108.60
109.90
108.20
109.40
102.75
48,903
Dec 11, 2025
107.90
110.20
107.50
108.50
101.91
115,695
Dec 10, 2025
107.30
108.90
107.30
107.90
101.34
75,019
Dec 9, 2025
108.10
108.40
107.00
108.10
101.53
91,250
Dec 8, 2025
107.80
108.80
107.70
107.90
101.34
66,681
Dec 5, 2025
106.20
108.40
106.00
108.30
101.72
76,462
Dec 4, 2025
104.00
108.20
103.90
106.90
100.40
107,388
Dec 3, 2025
102.30
104.10
101.90
103.80
97.49
59,585
Dec 2, 2025
101.00
102.70
100.60
102.30
96.08
66,381
Dec 1, 2025
99.40
101.20
99.30
101.00
94.86
77,316
Nov 28, 2025
98.40
99.65
98.00
99.50
93.45
38,407
Nov 27, 2025
97.80
98.55
97.75
98.40
92.42
29,688
Nov 26, 2025
98.40
98.45
97.25
98.00
92.04
26,604
Nov 25, 2025
96.80
98.85
96.00
98.60
92.61
39,697
Nov 24, 2025
96.60
97.80
96.35
97.20
91.29
38,098
Nov 21, 2025
93.85
96.55
93.40
96.15
90.31
53,649
Nov 20, 2025
95.65
95.65
94.00
95.00
89.23
33,295
Nov 19, 2025
95.20
96.40
95.05
95.55
89.74
43,793
Nov 18, 2025
96.85
97.30
95.10
95.70
89.88
73,125
Nov 17, 2025
99.00
99.85
97.80
98.10
92.14
31,300
Nov 14, 2025
100.40
100.90
98.40
99.65
93.59
79,384
Nov 13, 2025
101.20
101.80
100.40
101.40
95.24
65,881
Nov 12, 2025
100.00
102.00
99.85
101.00
94.86
109,487
Nov 11, 2025
97.15
99.75
96.60
99.65
93.59
89,729
Nov 10, 2025
96.50
97.45
96.45
97.15
91.24
44,141
Nov 7, 2025
95.20
96.80
95.00
95.75
89.93
66,328
Nov 6, 2025
95.15
95.80
94.60
94.85
89.08
55,696
Nov 5, 2025
91.75
95.25
91.05
95.10
89.32
68,963
Nov 4, 2025
92.90
93.00
91.75
92.45
86.83
50,529
Nov 3, 2025
91.40
94.35
91.40
93.45
87.77
51,639
Oct 31, 2025
91.50
92.50
91.15
91.35
85.80
72,720
Oct 30, 2025
93.00
95.20
91.45
91.50
85.94
92,013
Oct 29, 2025
92.80
95.00
92.55
93.25
87.58
70,892
Oct 28, 2025
91.80
93.05
91.75
92.70
87.07
35,271
Oct 27, 2025
92.00
92.90
91.55
92.40
86.78
60,237
Oct 24, 2025
90.60
91.45
90.40
91.45
85.89
49,584
Oct 23, 2025
89.95
91.20
89.55
90.25
84.76
61,139
Oct 22, 2025
91.85
91.95
90.20
90.35
84.86
82,428
Oct 21, 2025
93.00
93.00
91.55
92.35
86.74
60,400
Oct 20, 2025
92.40
92.85
91.45
92.85
87.21
34,347
Oct 17, 2025
90.55
93.15
89.95
92.50
86.88
81,894
Oct 16, 2025
91.70
92.00
90.60
91.15
85.61
33,622
Oct 15, 2025
92.10
92.55
90.85
91.50
85.94
40,484
Oct 14, 2025
90.90
92.40
90.60
91.30
85.75
38,880
Oct 13, 2025
91.85
92.30
90.40
90.50
85.00
97,515
Oct 10, 2025
93.50
93.65
90.70
90.85
85.33
69,078
Oct 9, 2025
93.00
93.85
92.55
92.60
86.97
32,326
Oct 8, 2025
92.90
93.40
91.95
92.65
87.02
66,353
Oct 7, 2025
94.30
95.95
93.20
94.45
88.71
64,542
Oct 6, 2025
94.40
95.15
93.85
94.30
88.57
47,924
Oct 3, 2025
94.90
95.55
94.05
94.20
88.47
49,092
Oct 2, 2025
95.20
95.80
94.60
94.90
89.13
52,958
Oct 1, 2025
93.70
95.25
92.75
94.30
88.57
52,089
Sep 30, 2025
93.30
93.75
92.55
93.75
88.05
61,294
Sep 29, 2025
93.00
94.00
92.70
93.65
87.96
46,567
Sep 26, 2025
94.10
94.30
92.25
92.60
86.97
67,324
Sep 25, 2025
95.10
97.00
93.75
93.85
88.15
56,328
Sep 24, 2025
94.00
96.00
92.80
94.80
89.04
68,548
Sep 23, 2025
92.80
95.50
92.45
94.90
89.13
101,443
Sep 22, 2025
95.50
95.50
90.55
91.85
86.27
277,939
Sep 19, 2025
98.15
100.00
98.00
98.30
92.33
53,802
Sep 18, 2025
100.10
100.50
98.00
98.35
92.37
69,044
Sep 17, 2025
101.00
101.90
99.45
100.20
94.11
32,965
Sep 16, 2025
102.80
103.00
100.90
100.90
94.77
30,745
Sep 15, 2025
104.00
104.30
102.40
102.80
96.55
30,098
Sep 12, 2025
104.40
104.50
102.00
103.20
96.93
47,029
Sep 11, 2025
102.70
104.40
101.30
104.40
98.05
45,372
Sep 10, 2025
104.30
104.30
102.70
103.00
96.74
28,037
Sep 9, 2025
105.00
105.80
103.20
104.10
97.77
45,365
Sep 8, 2025
101.70
104.00
101.70
104.00
97.68
34,832
Sep 5, 2025
101.60
102.60
101.30
101.40
95.24
25,203
Sep 4, 2025
101.00
101.80
100.20
100.70
94.58
23,892
