XETRA - Delayed Quote
EUR
Volkswagen AG (VOW3.DE)
81.30
+4.94
(+6.47%)
At close: September 4 at 5:38:46 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
82.66
83.76
79.88
81.30
81.30
3,283,215
Sep 3, 2026
73.70
76.70
72.72
76.36
76.36
1,078,450
Sep 2, 2026
76.00
76.06
73.52
73.70
73.70
1,135,559
Sep 1, 2026
78.00
78.36
75.68
76.58
76.58
696,906
Aug 31, 2026
77.42
78.10
77.16
77.68
77.68
903,718
Aug 28, 2026
75.30
77.56
75.30
77.42
77.42
1,378,031
Aug 27, 2026
71.90
75.38
71.58
75.00
75.00
1,087,312
Aug 26, 2026
73.02
73.26
72.14
72.42
72.42
681,986
Aug 25, 2026
73.46
73.78
72.98
73.30
73.30
711,476
Aug 24, 2026
74.50
74.56
72.76
73.82
73.82
816,535
Aug 21, 2026
75.26
75.96
74.60
75.02
75.02
617,618
Aug 20, 2026
75.06
75.86
74.32
74.44
74.44
720,516
Aug 19, 2026
73.02
74.94
72.98
74.84
74.84
655,469
Aug 18, 2026
73.22
74.32
73.00
73.00
73.00
688,420
Aug 17, 2026
73.44
74.18
72.90
73.22
73.22
461,391
Aug 14, 2026
73.80
74.06
72.78
73.72
73.72
632,886
Aug 13, 2026
73.94
74.04
72.22
72.94
72.94
1,463,633
Aug 12, 2026
74.90
75.22
73.86
73.86
73.86
738,755
Aug 11, 2026
75.20
75.68
74.48
75.44
75.44
527,847
Aug 10, 2026
76.32
76.32
74.62
75.42
75.42
607,235
Aug 7, 2026
75.74
76.76
74.72
76.32
76.32
679,685
Aug 6, 2026
76.86
76.86
75.24
75.56
75.56
587,175
Aug 5, 2026
76.90
77.20
75.86
76.08
76.08
524,525
Aug 4, 2026
75.94
76.90
75.38
76.90
76.90
613,619
Aug 3, 2026
75.44
77.12
75.44
76.30
76.30
894,426
Jul 31, 2026
75.40
75.86
74.20
74.66
74.66
730,161
Jul 30, 2026
74.80
76.30
74.40
76.14
76.14
890,384
Jul 29, 2026
74.60
76.36
74.06
75.38
75.38
1,534,605
Jul 28, 2026
71.76
73.92
71.52
73.92
73.92
1,416,795
Jul 27, 2026
73.02
73.72
70.74
70.74
70.74
1,521,281
Jul 24, 2026
71.20
72.52
70.44
71.46
71.46
1,279,902
Jul 23, 2026
72.50
73.52
72.16
72.94
72.94
904,069
Jul 22, 2026
72.12
73.64
71.68
72.96
72.96
712,487
Jul 21, 2026
72.54
73.34
72.08
72.56
72.56
598,995
Jul 20, 2026
72.58
73.88
72.30
72.54
72.54
552,995
Jul 17, 2026
73.28
73.82
72.98
73.12
73.12
661,277
Jul 16, 2026
74.08
74.62
73.18
73.46
73.46
660,968
Jul 15, 2026
71.42
74.40
70.84
74.40
74.40
1,075,209
Jul 14, 2026
70.70
72.00
70.62
71.88
71.88
748,487
Jul 13, 2026
70.62
71.98
70.40
71.44
71.44
778,344
Jul 10, 2026
72.12
72.56
70.34
70.98
70.98
1,107,903
Jul 9, 2026
72.80
72.88
70.98
71.52
71.52
1,067,770
Jul 8, 2026
74.50
74.70
72.38
72.38
72.38
1,284,329
Jul 7, 2026
76.32
76.96
75.80
75.80
75.80
764,742
Jul 6, 2026
75.00
75.62
74.78
75.50
75.50
789,538
Jul 3, 2026
73.90
74.82
73.68
74.66
74.66
845,592
Jul 2, 2026
70.70
73.30
70.70
73.30
73.30
1,541,083
Jul 1, 2026
70.22
70.98
69.20
69.94
69.94
1,614,347
Jun 30, 2026
71.36
71.42
70.00
70.10
70.10
1,718,885
Jun 29, 2026
74.52
74.52
71.36
71.36
71.36
2,020,580
Jun 26, 2026
77.24
78.24
74.08
74.28
74.28
2,250,935
Jun 25, 2026
76.02
76.02
76.02
76.02
76.02
-
Jun 24, 2026
77.98
78.10
76.02
76.02
76.02
1,307,957
Jun 23, 2026
79.02
79.04
77.78
77.92
77.92
1,435,239
Jun 22, 2026
80.30
80.60
77.88
80.32
80.32
1,354,740
Jun 19, 2026
5.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 19, 2026
80.40
81.36
79.90
80.44
80.44
2,383,894
Jun 18, 2026
86.70
86.70
83.56
84.10
78.84
2,086,628
Jun 17, 2026
87.80
88.08
86.00
86.54
81.13
1,649,241
Jun 16, 2026
90.12
90.14
88.58
89.66
84.05
928,838
Jun 15, 2026
91.10
91.56
89.84
90.42
84.76
1,036,890
Jun 12, 2026
87.60
89.00
87.28
88.42
82.89
1,109,511
Jun 11, 2026
86.48
86.66
84.36
85.42
80.08
1,311,390
Jun 10, 2026
87.58
87.92
86.28
86.30
80.90
1,094,005
Jun 9, 2026
87.80
88.64
86.94
87.28
81.82
824,864
Jun 8, 2026
87.48
88.50
86.76
87.90
82.40
769,304
Jun 5, 2026
89.00
89.10
87.54
87.84
82.35
827,145
Jun 4, 2026
89.40
90.20
88.42
88.60
83.06
870,930
Jun 3, 2026
89.80
89.86
88.10
89.32
83.73
985,037
Jun 2, 2026
91.48
91.98
89.82
91.02
85.33
792,851
Jun 1, 2026
91.28
93.12
90.26
90.56
84.90
844,973
May 29, 2026
93.02
93.72
91.82
91.82
86.08
1,281,657
May 28, 2026
91.84
93.10
91.40
92.56
86.77
572,118
May 27, 2026
90.60
93.48
90.60
92.38
86.60
910,173
May 26, 2026
90.74
91.52
90.38
90.50
84.84
448,519
May 25, 2026
90.74
91.62
90.54
90.94
85.25
370,903
May 22, 2026
89.12
90.06
88.62
89.68
84.07
612,982
May 21, 2026
88.50
89.48
87.56
88.60
83.06
700,399
May 20, 2026
87.60
88.94
86.44
87.92
82.42
672,135
May 19, 2026
87.60
88.42
87.34
87.62
82.14
616,013
May 18, 2026
86.64
88.40
85.64
87.78
82.29
896,390
May 15, 2026
88.72
89.18
87.38
87.94
82.44
1,223,182
May 14, 2026
87.50
89.20
87.50
88.84
83.28
791,147
May 13, 2026
87.68
87.84
85.72
86.52
81.11
717,770
May 12, 2026
87.26
87.96
86.56
86.74
81.31
765,889
May 11, 2026
87.20
88.88
86.98
88.00
82.50
733,668
May 8, 2026
88.00
88.18
87.38
87.62
82.14
622,470
May 7, 2026
88.90
89.68
87.96
88.08
82.57
726,647
May 6, 2026
85.70
90.02
85.62
88.06
82.55
1,369,202
May 5, 2026
83.96
84.98
83.60
84.36
79.08
768,400
May 4, 2026
85.42
85.70
83.36
83.80
78.56
1,322,448
Apr 30, 2026
84.54
87.24
82.66
86.22
80.83
1,350,084
Apr 29, 2026
87.00
87.52
85.32
85.48
80.13
984,972
Apr 28, 2026
87.14
88.16
86.44
86.62
81.20
582,377
Apr 27, 2026
86.92
87.66
86.48
87.14
81.69
559,455
Apr 24, 2026
87.50
88.08
86.36
86.68
81.26
854,804
Apr 23, 2026
88.32
88.74
87.52
88.36
82.83
599,000
Apr 22, 2026
89.90
90.20
88.62
88.74
83.19
584,314
Apr 21, 2026
90.80
91.06
89.38
89.98
84.35
579,567
Apr 20, 2026
90.94
91.18
89.84
90.48
84.82
911,454
Apr 17, 2026
89.62
92.80
89.30
92.70
86.90
1,329,993
Apr 16, 2026
91.04
91.04
89.02
89.44
83.85
686,536
Apr 15, 2026
90.96
91.42
90.50
90.56
84.90
643,947
Apr 14, 2026
88.78
90.74
88.72
90.56
84.90
892,611
Apr 13, 2026
88.06
88.06
87.24
87.82
82.33
792,134
Apr 10, 2026
89.26
90.26
88.60
89.04
83.47
726,741
Apr 9, 2026
90.00
90.08
88.12
89.18
83.60
749,510
Apr 8, 2026
90.00
91.52
89.36
90.66
84.99
1,460,126
Apr 7, 2026
87.60
87.96
85.36
85.66
80.30
712,214
Apr 2, 2026
87.20
88.42
86.26
87.30
81.84
757,942
Apr 1, 2026
88.90
88.92
87.32
88.50
82.96
793,179
Mar 31, 2026
86.96
87.62
86.16
86.40
81.00
710,369
Mar 30, 2026
86.38
86.52
85.40
86.34
80.94
573,185
Mar 27, 2026
87.14
87.30
85.72
86.48
81.07
499,889
Mar 26, 2026
87.20
87.52
86.54
86.88
81.45
768,558
Mar 25, 2026
88.44
88.56
87.64
87.68
82.20
775,964
Mar 24, 2026
86.80
87.04
85.30
86.66
81.24
554,803
Mar 23, 2026
84.28
88.00
83.24
86.10
80.71
1,380,959
Mar 20, 2026
86.92
87.20
84.72
85.38
80.04
2,742,122
Mar 19, 2026
87.40
87.50
85.68
85.68
80.32
1,350,210
Mar 18, 2026
89.40
89.70
88.26
88.42
82.89
814,173
Mar 17, 2026
88.30
89.80
88.06
88.64
83.10
699,642
Mar 16, 2026
89.50
89.82
88.04
88.08
82.57
961,085
Mar 13, 2026
91.50
91.70
89.22
89.50
83.90
975,004
Mar 12, 2026
91.00
92.48
90.38
92.38
86.60
813,222
Mar 11, 2026
90.06
92.10
89.96
91.72
85.98
973,247
Mar 10, 2026
89.98
91.60
89.08
90.30
84.65
1,507,449
Mar 9, 2026
90.00
90.10
87.60
87.82
82.33
1,444,869
Mar 6, 2026
93.00
93.24
89.54
89.98
84.35
1,506,371
Mar 5, 2026
93.62
95.38
92.80
92.80
87.00
1,090,141
Mar 4, 2026
94.02
95.46
93.30
94.44
88.53
856,515
Mar 3, 2026
96.38
96.38
92.58
93.58
87.73
1,346,234
Mar 2, 2026
98.50
98.56
95.68
96.74
90.69
1,648,944
Feb 27, 2026
101.70
102.55
100.50
101.20
94.87
1,067,143
Feb 26, 2026
99.94
102.00
99.82
101.55
95.20
561,327
Feb 25, 2026
101.70
101.90
99.84
99.94
93.69
597,278
Feb 24, 2026
100.40
102.15
100.40
101.60
95.25
500,743
Feb 23, 2026
102.85
102.85
99.84
99.90
93.65
916,336
Feb 20, 2026
101.80
103.95
101.80
102.50
96.09
883,691
Feb 19, 2026
103.05
104.20
101.00
102.60
96.18
1,073,408
Feb 18, 2026
103.75
105.00
103.05
104.10
97.59
625,085
Feb 17, 2026
102.45
103.95
102.45
103.95
97.45
690,201
Feb 16, 2026
103.00
103.70
102.30
102.30
95.90
489,727
Feb 13, 2026
102.35
103.25
101.40
103.10
96.65
681,371
Feb 12, 2026
101.85
104.20
101.25
102.30
95.90
823,824
Feb 11, 2026
104.00
104.85
103.15
103.55
97.07
519,322
Feb 10, 2026
101.20
104.55
101.20
104.55
98.01
1,002,420
Feb 9, 2026
100.85
101.70
100.80
100.90
94.59
517,776
Feb 6, 2026
100.70
101.20
99.04
100.75
94.45
1,103,960
Feb 5, 2026
104.75
105.00
101.15
102.10
95.71
1,148,888
Feb 4, 2026
102.80
106.30
102.50
106.00
99.37
1,028,326
Feb 3, 2026
102.75
103.95
101.75
102.25
95.85
648,876
Feb 2, 2026
101.80
103.50
101.50
102.75
96.32
559,583
Jan 30, 2026
103.80
103.80
102.25
102.65
96.23
834,346
Jan 29, 2026
104.15
105.10
103.35
103.55
97.07
816,377
Jan 28, 2026
101.80
103.60
101.20
102.85
96.42
479,594
Jan 27, 2026
104.25
104.35
102.30
102.30
95.90
618,496
Jan 26, 2026
104.90
105.45
103.80
104.15
97.64
642,626
Jan 23, 2026
104.10
106.15
104.10
105.50
98.90
897,495
Jan 22, 2026
103.55
105.30
103.05
105.30
98.71
1,956,641
Jan 21, 2026
97.70
99.64
97.32
98.86
92.68
921,856
Jan 20, 2026
98.52
99.10
96.90
97.36
91.27
785,549
Jan 19, 2026
97.50
99.10
95.90
98.60
92.43
1,205,345
Jan 16, 2026
102.80
102.80
100.45
101.40
95.06
927,874
Jan 15, 2026
103.05
103.45
102.25
102.85
96.42
700,603
Jan 14, 2026
101.95
104.70
101.80
103.70
97.21
939,308
Jan 13, 2026
102.75
103.30
101.25
102.10
95.71
789,612
Jan 12, 2026
103.90
103.90
101.90
102.50
96.09
1,021,630
Jan 9, 2026
102.35
105.50
102.10
103.85
97.35
1,075,202
Jan 8, 2026
101.70
102.30
99.86
101.80
95.43
810,167
Jan 7, 2026
102.85
103.80
102.05
102.20
95.81
551,768
Jan 6, 2026
103.00
104.10
102.85
103.10
96.65
497,666
Jan 5, 2026
106.20
106.60
102.95
103.35
96.89
947,385
Jan 2, 2026
103.55
106.45
103.55
106.45
99.79
755,596
Dec 30, 2025
103.00
104.20
102.40
103.55
97.07
374,985
Dec 29, 2025
103.40
104.40
102.95
103.05
96.60
583,045
Dec 23, 2025
104.00
104.00
103.10
103.75
97.26
416,122
Dec 22, 2025
104.30
104.90
103.50
104.15
97.64
419,003
Dec 19, 2025
104.20
104.85
103.85
104.05
97.54
1,242,421
Dec 18, 2025
103.85
104.55
102.95
104.50
97.96
936,758
Dec 17, 2025
106.45
106.45
103.90
104.75
98.20
834,152
Dec 16, 2025
107.35
108.65
105.50
106.70
100.03
907,680
Dec 15, 2025
108.60
109.15
107.40
107.40
100.68
557,664
Dec 12, 2025
107.35
108.65
106.95
108.60
101.81
658,854
Dec 11, 2025
107.00
108.90
105.95
107.15
100.45
1,078,911
Dec 10, 2025
106.20
107.60
106.10
106.80
100.12
585,275
Dec 9, 2025
106.50
107.05
106.25
106.85
100.17
521,851
Dec 8, 2025
106.40
107.40
106.10
106.35
99.70
519,583
Dec 5, 2025
104.95
107.05
104.05
106.90
100.21
988,726
Dec 4, 2025
103.00
107.30
102.90
105.45
98.85
1,768,865
Dec 3, 2025
101.50
103.25
101.30
102.85
96.42
1,193,002
Dec 2, 2025
99.58
101.75
99.40
101.20
94.87
1,027,468
Dec 1, 2025
98.14
100.05
98.02
99.54
93.31
1,269,097
Nov 28, 2025
97.20
98.52
96.82
98.38
92.23
594,865
Nov 27, 2025
96.78
97.46
96.60
97.18
91.10
257,899
Nov 26, 2025
97.04
97.12
95.96
97.06
90.99
628,896
Nov 25, 2025
95.10
97.74
94.56
97.20
91.12
634,649
Nov 24, 2025
95.30
96.38
94.74
95.56
89.58
751,759
Nov 21, 2025
92.56
95.32
92.10
94.72
88.80
961,403
Nov 20, 2025
94.68
95.02
92.98
93.76
87.90
589,376
Nov 19, 2025
94.20
95.16
93.78
94.78
88.85
555,410
Nov 18, 2025
95.00
95.40
93.70
94.70
88.78
940,297
Nov 17, 2025
97.20
98.18
96.16
96.36
90.33
574,445
Nov 14, 2025
98.30
98.84
96.52
97.66
91.55
959,612
Nov 13, 2025
99.12
100.10
98.44
98.98
92.79
654,369
Nov 12, 2025
98.34
99.98
98.34
98.60
92.43
1,299,091
Nov 11, 2025
95.82
97.92
95.30
97.64
91.53
875,329
Nov 10, 2025
95.40
96.08
94.98
95.70
89.71
683,067
Nov 7, 2025
93.62
95.32
93.60
94.22
88.33
1,045,857
Nov 6, 2025
93.40
94.14
92.82
92.82
87.01
643,171
Nov 5, 2025
90.32
93.88
89.90
93.40
87.56
1,049,850
Nov 4, 2025
91.50
91.52
90.30
91.18
85.48
569,344
Nov 3, 2025
90.28
92.98
90.26
92.30
86.53
862,197
Oct 31, 2025
90.58
91.08
89.82
90.22
84.58
813,680
Oct 30, 2025
92.02
94.10
90.06
90.24
84.60
1,327,554
Oct 29, 2025
91.76
93.10
91.30
92.00
86.25
1,182,664
Oct 28, 2025
90.56
91.92
90.40
91.44
85.72
597,573
Oct 27, 2025
91.00
91.66
90.26
91.36
85.65
766,519
Oct 24, 2025
89.68
90.52
89.12
90.52
84.86
739,697
Oct 23, 2025
88.82
90.26
88.46
89.36
83.77
1,009,971
Oct 22, 2025
90.78
90.78
89.02
89.30
83.71
1,127,069
Oct 21, 2025
91.82
91.88
90.24
91.30
85.59
1,048,072
Oct 20, 2025
91.00
91.62
90.02
91.62
85.89
597,985
Oct 17, 2025
89.20
91.66
88.52
91.20
85.50
1,318,044
Oct 16, 2025
90.66
90.72
89.34
89.94
84.31
718,718
Oct 15, 2025
90.90
91.04
89.68
90.20
84.56
580,308
Oct 14, 2025
89.44
91.22
89.18
90.08
84.45
832,970
Oct 13, 2025
90.02
90.46
89.04
89.04
83.47
952,309
Oct 10, 2025
92.00
92.20
88.34
89.16
83.58
1,189,983
Oct 9, 2025
91.50
92.48
91.00
91.00
85.31
865,809
Oct 8, 2025
91.74
92.28
90.52
91.32
85.61
1,165,942
Oct 7, 2025
92.98
94.56
92.00
93.04
87.22
912,303
Oct 6, 2025
93.50
93.92
92.46
92.86
87.05
556,399
Oct 3, 2025
93.84
94.14
92.78
93.28
87.45
475,409
Oct 2, 2025
93.54
94.42
93.18
93.40
87.56
922,297
Oct 1, 2025
91.30
93.82
91.24
92.92
87.11
765,813
Sep 30, 2025
91.74
92.06
90.96
91.96
86.21
667,701
Sep 29, 2025
91.12
92.16
90.70
91.76
86.02
620,222
Sep 26, 2025
92.30
92.58
90.42
90.62
84.95
1,632,967
Sep 25, 2025
93.54
95.50
92.02
92.22
86.45
1,077,612
Sep 24, 2025
92.60
94.90
91.14
93.12
87.30
1,279,762
Sep 23, 2025
91.36
94.02
91.08
93.22
87.39
1,607,926
Sep 22, 2025
94.64
94.96
89.16
90.38
84.73
4,373,182
Sep 19, 2025
96.92
98.78
96.86
97.28
91.20
1,340,164
Sep 18, 2025
98.90
99.10
96.76
97.46
91.36
1,107,615
Sep 17, 2025
100.00
100.70
97.88
99.04
92.85
904,532
Sep 16, 2025
101.35
101.50
99.72
99.90
93.65
838,778
Sep 15, 2025
102.40
102.70
100.95
101.40
95.06
486,024
Sep 12, 2025
102.75
102.95
100.60
102.00
95.62
694,658
Sep 11, 2025
101.35
102.95
99.98
102.80
96.37
1,092,710
Sep 10, 2025
102.55
102.60
100.80
101.40
95.06
703,673
Sep 9, 2025
102.80
103.85
101.25
102.55
96.14
1,305,614
Sep 8, 2025
100.05
102.60
100.05
102.60
96.18
1,259,297
Sep 5, 2025
99.92
101.05
99.80
99.92
93.67
816,335
Sep 4, 2025
98.70
99.96
98.46
99.10
92.90
636,912
