Frankfurt - Delayed Quote
EUR
Volkswagen AG (VOW3.F)
69.12
-0.90
(-1.29%)
At close: October 30 at 7:53:38 PM GMT+1
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
Oct 30, 2026
69.90
70.62
69.12
69.12
69.12
1,359
Oct 29, 2026
68.16
70.56
67.66
70.02
70.02
4,392
Oct 28, 2026
68.44
70.20
68.44
69.04
69.04
974
Oct 27, 2026
69.50
69.50
67.40
68.68
68.68
1,226
Oct 26, 2026
69.20
69.58
68.94
69.20
69.20
1,952
Oct 23, 2026
68.46
69.86
68.46
69.10
69.10
2,401
Oct 22, 2026
68.94
69.64
68.24
68.86
68.86
2,269
Oct 21, 2026
69.56
69.56
68.66
69.32
69.32
799
Oct 20, 2026
69.18
70.22
68.82
70.02
70.02
689
Oct 19, 2026
68.94
69.60
68.26
69.54
69.54
990
Oct 16, 2026
67.30
69.54
66.90
68.50
68.50
2,567
Oct 15, 2026
66.72
67.82
65.98
66.48
66.48
548
Oct 14, 2026
68.76
68.80
67.02
67.02
67.02
5,427
Oct 13, 2026
68.16
69.36
67.74
68.42
68.42
5,569
Oct 12, 2026
69.72
69.86
68.00
68.48
68.48
3,008
Oct 9, 2026
67.22
68.50
66.80
68.36
68.36
1,805
Oct 8, 2026
69.72
69.72
66.60
66.96
66.96
3,096
Oct 7, 2026
68.30
72.00
68.30
70.02
70.02
3,971
Oct 6, 2026
68.96
68.96
68.00
68.72
68.72
1,303
Oct 5, 2026
68.00
68.78
67.06
68.78
68.78
3,724
Oct 2, 2026
68.28
68.68
67.50
67.66
67.66
4,801
Oct 1, 2026
70.32
70.32
70.32
70.32
70.32
-
Sep 30, 2026
71.68
72.20
70.32
70.32
70.32
3,228
Sep 29, 2026
71.00
72.00
70.94
71.40
71.40
847
Sep 28, 2026
71.56
72.16
71.02
71.02
71.02
2,555
Sep 25, 2026
71.00
72.28
70.22
71.96
71.96
1,998
Sep 24, 2026
72.50
72.80
70.34
71.24
71.24
2,790
Sep 23, 2026
75.80
75.80
72.60
73.00
73.00
1,752
Sep 22, 2026
74.90
76.04
74.34
75.18
75.18
2,002
Sep 21, 2026
76.50
76.50
74.32
74.84
74.84
4,595
Sep 18, 2026
80.56
81.28
75.94
76.20
76.20
2,200
Sep 17, 2026
79.00
81.82
79.00
81.24
81.24
549
Sep 16, 2026
80.62
80.62
78.40
79.06
79.06
710
Sep 15, 2026
81.00
81.46
80.58
80.64
80.64
729
Sep 14, 2026
80.52
82.20
80.52
81.42
81.42
736
Sep 11, 2026
81.78
81.78
80.18
80.76
80.76
4,261
Sep 10, 2026
81.40
82.02
81.00
81.06
81.06
1,127
Sep 9, 2026
82.88
82.88
81.16
81.32
81.32
1,203
Sep 8, 2026
81.10
83.40
80.68
83.02
83.02
4,152
Sep 7, 2026
81.80
81.80
79.82
81.44
81.44
2,048
Sep 4, 2026
81.70
82.90
79.90
81.86
81.86
7,254
Sep 3, 2026
73.82
80.50
72.74
80.08
80.08
3,644
Sep 2, 2026
75.84
75.84
73.66
74.24
74.24
1,838
Sep 1, 2026
77.14
78.30
75.90
75.92
75.92
2,047
Aug 31, 2026
76.96
78.00
76.96
77.70
77.70
2,931
Aug 28, 2026
74.30
77.66
74.30
77.60
77.60
2,587
Aug 27, 2026
72.08
74.92
71.96
74.58
74.58
3,659
Aug 26, 2026
73.70
73.70
71.50
72.50
72.50
3,418
Aug 25, 2026
73.52
73.84
73.00
73.70
73.70
3,860
Aug 24, 2026
75.00
75.00
72.80
73.46
73.46
4,837
Aug 21, 2026
74.14
75.64
74.14
75.64
75.64
343
Aug 20, 2026
75.32
75.54
74.34
74.86
74.86
823
Aug 19, 2026
72.82
75.42
72.82
75.42
75.42
3,278
Aug 18, 2026
73.00
74.30
73.00
73.48
73.48
1,942
Aug 17, 2026
74.18
74.18
72.78
73.28
73.28
1,910
Aug 14, 2026
72.82
73.76
72.82
73.76
73.76
862
Aug 13, 2026
73.72
74.28
72.60
73.28
73.28
2,841
Aug 12, 2026
75.02
75.10
74.00
74.12
74.12
1,765
Aug 11, 2026
75.04
75.86
74.76
75.12
75.12
1,184
Aug 10, 2026
76.10
76.10
74.98
75.66
75.66
954
Aug 7, 2026
75.94
76.64
74.86
76.64
76.64
802
Aug 6, 2026
76.50
76.50
75.12
75.94
75.94
516
Aug 5, 2026
76.90
77.38
75.94
75.94
75.94
1,315
Aug 4, 2026
76.48
76.68
75.66
76.68
76.68
1,162
Aug 3, 2026
75.88
77.02
75.88
76.88
76.88
1,395
Jul 31, 2026
76.02
76.02
74.14
74.68
74.68
2,473
Jul 30, 2026
75.50
76.00
74.98
75.90
75.90
1,511
Jul 29, 2026
73.22
76.18
73.22
75.80
75.80
3,909
Jul 28, 2026
71.88
74.10
71.88
73.56
73.56
1,015
Jul 27, 2026
72.68
72.68
70.76
70.82
70.82
1,836
Jul 24, 2026
71.20
72.04
70.50
71.96
71.96
3,032
Jul 23, 2026
72.58
73.44
72.42
72.42
72.42
731
Jul 22, 2026
72.80
73.30
71.84
73.30
73.30
908
Jul 21, 2026
72.96
72.96
72.20
72.62
72.62
990
Jul 20, 2026
72.92
73.44
72.44
72.64
72.64
622
Jul 17, 2026
72.68
73.78
72.68
73.12
73.12
2,825
Jul 16, 2026
74.02
74.60
73.48
73.80
73.80
1,301
Jul 15, 2026
71.94
74.38
70.90
74.38
74.38
2,515
Jul 14, 2026
71.18
71.98
70.76
71.92
71.92
3,601
Jul 13, 2026
70.60
71.76
70.56
71.34
71.34
3,023
Jul 10, 2026
72.00
72.40
70.38
71.08
71.08
2,670
Jul 9, 2026
72.76
72.76
71.10
72.00
72.00
6,711
Jul 8, 2026
75.40
75.40
72.56
72.86
72.86
2,634
Jul 7, 2026
75.10
76.88
75.10
75.92
75.92
3,291
Jul 6, 2026
75.00
75.72
75.00
75.72
75.72
2,878
Jul 3, 2026
73.70
74.90
73.70
74.90
74.90
8,100
Jul 2, 2026
70.46
73.60
70.40
73.60
73.60
8,334
Jul 1, 2026
70.36
70.68
69.30
70.56
70.56
4,173
Jun 30, 2026
71.58
71.76
70.00
70.40
70.40
5,917
Jun 29, 2026
74.64
74.64
71.50
71.68
71.68
6,362
Jun 26, 2026
77.08
78.16
74.16
74.46
74.46
17,738
Jun 25, 2026
76.18
78.44
76.18
77.52
77.52
3,377
Jun 24, 2026
78.00
78.00
76.08
76.16
76.16
9,374
Jun 23, 2026
79.78
79.88
77.94
78.06
78.06
10,564
Jun 22, 2026
80.94
80.96
77.94
79.52
79.52
12,281
Jun 19, 2026
5.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 19, 2026
80.04
81.28
80.04
80.78
80.78
22,912
Jun 18, 2026
86.68
87.02
83.64
84.26
79.00
14,949
Jun 17, 2026
88.38
88.38
86.40
86.60
81.19
12,650
Jun 16, 2026
90.78
90.78
88.44
88.44
82.92
3,888
Jun 15, 2026
90.78
91.28
90.28
90.54
84.89
13,763
Jun 12, 2026
87.00
88.96
86.86
88.96
83.41
20,758
Jun 11, 2026
86.42
87.00
84.46
86.82
81.40
19,636
Jun 10, 2026
87.66
87.66
86.44
86.72
81.31
9,906
Jun 9, 2026
88.18
88.60
87.06
88.38
82.86
6,583
Jun 8, 2026
87.14
88.40
87.00
87.92
82.43
6,819
Jun 5, 2026
88.56
88.88
87.80
87.80
82.32
4,624
Jun 4, 2026
89.48
89.86
88.68
89.14
83.58
1,186
Jun 3, 2026
90.44
90.44
88.28
89.40
83.82
1,826
Jun 2, 2026
91.18
91.32
90.00
90.90
85.23
2,847
Jun 1, 2026
91.60
93.00
90.30
91.38
85.68
3,031
May 29, 2026
92.76
93.52
92.10
92.10
86.35
2,313
May 28, 2026
92.42
93.00
91.60
93.00
87.19
2,338
May 27, 2026
90.80
93.40
90.80
93.40
87.57
3,229
May 26, 2026
90.78
91.42
90.48
90.48
84.83
2,301
May 25, 2026
90.88
91.50
90.40
91.26
85.56
261
May 22, 2026
89.22
89.86
88.88
89.72
84.12
973
May 21, 2026
88.02
89.38
87.52
89.38
83.80
4,271
May 20, 2026
87.48
88.24
86.72
88.24
82.73
2,110
May 19, 2026
87.98
88.26
87.40
88.02
82.53
730
May 18, 2026
87.28
88.16
85.76
87.58
82.11
3,003
May 15, 2026
87.78
88.74
87.42
88.12
82.62
4,834
May 14, 2026
87.24
89.20
87.24
88.58
83.05
961
May 13, 2026
87.58
87.84
85.86
86.78
81.36
5,628
May 12, 2026
87.50
87.72
86.58
87.08
81.64
3,662
May 11, 2026
87.66
88.70
87.00
88.24
82.73
10,188
May 8, 2026
87.56
88.24
87.30
88.24
82.73
3,032
May 7, 2026
88.56
89.04
87.80
87.80
82.32
3,231
May 6, 2026
85.42
90.00
85.42
88.02
82.53
4,486
May 5, 2026
84.26
84.94
83.76
84.80
79.51
3,694
May 4, 2026
84.62
85.68
83.56
84.18
78.92
5,758
Apr 30, 2026
86.60
87.00
83.44
86.46
81.06
4,345
Apr 29, 2026
87.68
87.68
85.60
86.06
80.69
4,854
Apr 28, 2026
87.50
88.00
86.64
87.04
81.61
4,887
Apr 27, 2026
86.60
87.62
86.48
87.60
82.13
2,982
Apr 24, 2026
88.36
88.36
86.44
87.36
81.91
5,546
Apr 23, 2026
88.78
88.90
87.56
88.48
82.96
7,930
Apr 22, 2026
90.58
90.58
88.64
89.22
83.65
5,486
Apr 21, 2026
90.72
90.80
89.50
89.50
83.91
1,770
Apr 20, 2026
91.18
91.18
89.96
90.84
85.17
3,231
Apr 17, 2026
89.78
93.30
89.34
92.18
86.43
6,257
Apr 16, 2026
90.98
91.02
89.12
89.46
83.88
1,769
Apr 15, 2026
90.78
91.20
90.24
90.94
85.26
2,636
Apr 14, 2026
88.70
90.56
88.32
90.36
84.72
1,470
Apr 13, 2026
88.36
88.46
87.40
88.46
82.94
3,947
Apr 10, 2026
89.30
90.08
88.80
89.20
83.63
2,083
Apr 9, 2026
90.12
90.24
88.28
89.50
83.91
4,379
Apr 8, 2026
90.00
91.44
89.74
90.12
84.49
8,150
Apr 7, 2026
87.64
87.88
85.66
87.00
81.57
2,827
Apr 2, 2026
86.86
88.32
86.54
87.40
81.94
2,769
Apr 1, 2026
88.56
88.80
87.34
88.78
83.24
1,496
Mar 31, 2026
86.22
87.80
86.22
87.80
82.32
630
Mar 30, 2026
86.88
87.14
85.52
86.62
81.21
2,224
Mar 27, 2026
87.60
87.60
85.90
86.32
80.93
2,354
Mar 26, 2026
87.36
87.76
86.50
86.50
81.10
11,587
Mar 25, 2026
88.30
88.70
87.26
88.70
83.16
3,748
Mar 24, 2026
85.72
88.90
85.50
88.24
82.73
1,349
Mar 23, 2026
84.50
87.58
83.30
87.36
81.91
4,071
Mar 20, 2026
85.92
87.18
84.22
85.10
79.79
5,512
Mar 19, 2026
87.86
87.86
85.80
86.80
81.38
12,815
Mar 18, 2026
90.38
90.38
87.82
87.82
82.34
2,253
Mar 17, 2026
88.30
89.68
88.30
88.96
83.41
4,794
Mar 16, 2026
89.88
90.00
88.10
88.84
83.29
5,479
Mar 13, 2026
92.12
92.12
89.22
90.20
84.57
5,958
Mar 12, 2026
91.50
92.52
90.64
92.34
86.58
2,602
Mar 11, 2026
90.64
91.92
90.20
90.60
84.94
2,467
Mar 10, 2026
89.00
91.90
89.00
90.20
84.57
12,503
Mar 9, 2026
88.48
90.00
87.24
88.82
83.28
8,381
Mar 6, 2026
93.22
94.56
89.56
90.68
85.02
7,447
Mar 5, 2026
93.72
95.12
92.72
93.38
87.55
4,799
Mar 4, 2026
94.20
95.56
93.40
95.34
89.39
4,780
Mar 3, 2026
96.00
96.00
92.82
95.06
89.13
11,871
Mar 2, 2026
98.40
99.08
96.66
97.50
91.41
17,140
Feb 27, 2026
100.95
102.20
100.60
100.60
94.32
341
Feb 26, 2026
100.65
101.65
100.00
101.65
95.30
239
Feb 25, 2026
101.25
102.25
99.96
100.80
94.51
2,192
Feb 24, 2026
100.80
102.00
99.94
101.40
95.07
928
Feb 23, 2026
101.55
102.10
99.66
100.00
93.76
6,074
Feb 20, 2026
102.15
103.10
101.80
103.10
96.66
1,033
Feb 19, 2026
103.15
103.15
101.25
101.90
95.54
1,324
Feb 18, 2026
103.70
104.30
103.45
104.30
97.79
4,560
Feb 17, 2026
102.05
103.50
102.05
103.45
96.99
1,748
Feb 16, 2026
102.25
103.30
102.25
102.25
95.87
1,643
Feb 13, 2026
101.80
103.85
101.80
103.15
96.71
1,059
Feb 12, 2026
101.25
103.70
101.00
102.70
96.29
2,828
Feb 11, 2026
103.90
104.65
102.95
103.95
97.46
1,192
Feb 10, 2026
101.30
104.35
101.15
103.65
97.18
1,432
Feb 9, 2026
101.85
101.85
100.45
100.45
94.18
3,825
Feb 6, 2026
101.60
101.60
99.50
101.25
94.93
2,035
Feb 5, 2026
105.30
105.30
101.20
102.55
96.15
1,738
Feb 4, 2026
102.10
106.05
102.10
105.25
98.68
3,694
Feb 3, 2026
103.10
103.50
101.25
101.25
94.93
4,970
Feb 2, 2026
102.10
102.90
101.90
102.35
95.96
10,722
Jan 30, 2026
103.30
103.30
102.30
102.90
96.48
757
Jan 29, 2026
102.35
104.50
102.35
104.10
97.60
2,575
Jan 28, 2026
102.15
103.35
101.70
103.35
96.90
555
Jan 27, 2026
104.00
105.00
101.85
102.30
95.91
857
Jan 26, 2026
104.75
105.00
103.80
104.95
98.40
2,649
Jan 23, 2026
104.45
106.10
104.40
104.40
97.88
7,490
Jan 22, 2026
102.90
104.75
102.70
104.75
98.21
24,481
Jan 21, 2026
96.80
101.55
96.80
101.55
95.21
6,057
Jan 20, 2026
98.40
98.46
96.90
97.48
91.39
2,805
Jan 19, 2026
96.22
98.98
96.22
98.86
92.69
33,088
Jan 16, 2026
103.35
103.35
100.55
101.40
95.07
4,412
Jan 15, 2026
103.45
103.45
102.35
102.35
95.96
690
Jan 14, 2026
101.55
104.15
101.55
104.15
97.65
2,004
Jan 13, 2026
103.00
103.05
101.50
102.85
96.43
455
Jan 12, 2026
103.75
104.10
102.10
102.25
95.87
1,280
Jan 9, 2026
102.75
105.25
102.75
104.65
98.12
507
Jan 8, 2026
101.70
103.10
99.92
101.25
94.93
9,052
Jan 7, 2026
103.00
103.55
102.00
102.00
95.63
891
Jan 6, 2026
102.85
104.15
102.55
102.55
96.15
6,760
Jan 5, 2026
106.25
107.10
103.00
103.10
96.66
2,117
Jan 2, 2026
103.40
106.60
103.40
106.60
99.95
7,004
Dec 30, 2025
102.85
103.80
102.65
103.80
97.32
256
Dec 29, 2025
103.90
104.40
102.90
102.95
96.52
1,418
Dec 23, 2025
103.95
103.95
103.10
103.70
97.23
1,250
Dec 22, 2025
104.00
104.55
103.80
104.10
97.60
1,223
Dec 19, 2025
103.75
104.65
103.65
103.95
97.46
956
Dec 18, 2025
104.15
104.40
103.00
103.70
97.23
2,406
Dec 17, 2025
106.75
106.90
104.00
104.40
97.88
7,089
Dec 16, 2025
106.35
108.55
105.80
106.40
99.76
2,662
Dec 15, 2025
108.65
109.00
106.35
106.50
99.85
5,478
Dec 12, 2025
107.50
108.60
107.30
108.15
101.40
3,705
Dec 11, 2025
105.65
108.00
105.50
107.25
100.55
3,419
Dec 10, 2025
106.10
107.50
106.10
106.90
100.23
1,933
Dec 9, 2025
105.95
107.05
105.65
106.60
99.95
5,295
Dec 8, 2025
106.75
107.05
105.50
106.30
99.66
4,313
Dec 5, 2025
105.30
107.00
104.75
106.50
99.85
4,367
Dec 4, 2025
102.80
107.00
102.80
104.85
98.30
7,672
Dec 3, 2025
101.10
103.15
101.10
102.95
96.52
4,095
Dec 2, 2025
99.32
101.75
99.32
101.75
95.40
8,188
Dec 1, 2025
98.28
100.00
97.76
99.52
93.31
2,098
Nov 28, 2025
97.28
98.50
96.90
98.22
92.09
1,017
Nov 27, 2025
96.84
97.24
96.60
97.24
91.17
1,462
Nov 26, 2025
97.40
97.40
96.12
97.18
91.11
1,206
Nov 25, 2025
95.22
97.48
94.62
97.46
91.38
5,734
Nov 24, 2025
95.12
96.38
95.08
95.68
89.71
522
Nov 21, 2025
92.74
95.32
92.50
95.30
89.35
482
Nov 20, 2025
95.20
95.20
92.60
92.60
86.82
731
Nov 19, 2025
94.52
95.10
93.88
95.10
89.16
765
Nov 18, 2025
94.62
95.08
94.00
95.08
89.14
976
Nov 17, 2025
98.00
98.12
95.60
95.60
89.63
1,274
Nov 14, 2025
98.60
98.60
96.64
97.86
91.75
2,957
Nov 13, 2025
98.38
99.50
98.00
98.30
92.16
4,729
Nov 12, 2025
97.72
99.90
97.66
98.38
92.24
14,412
Nov 11, 2025
95.84
97.70
95.62
97.68
91.58
2,642
Nov 10, 2025
95.32
96.08
95.12
96.08
90.08
2,847
Nov 7, 2025
93.04
95.08
93.04
94.34
88.45
2,777
Nov 6, 2025
93.02
94.00
92.34
92.34
86.58
2,218
Nov 5, 2025
90.52
93.80
90.32
92.86
87.06
2,115
Nov 4, 2025
91.22
91.42
90.50
90.52
84.87
1,796
Nov 3, 2025
90.58
92.88
90.38
91.94
86.20
7,030
Oct 31, 2025
90.44
90.90
89.98
90.32
84.68
870
Oct 30, 2025
93.00
94.00
90.02
90.12
84.49
1,745
