Volkswagen AG
81.70EUR
-1.4000 (-1.68%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 83.10 | 1,560,655 |
| Fr 09/04/26 | 81.30 | 3,283,215 |
| Th 09/03/26 | 76.36 | 1,078,450 |
| We 09/02/26 | 73.70 | 1,135,559 |
| Tu 09/01/26 | 76.58 | 696,906 |
| Mo 08/31/26 | 77.68 | 903,718 |
| Fr 08/28/26 | 77.42 | 1,378,031 |
| Th 08/27/26 | 75.00 | 1,087,312 |
| We 08/26/26 | 72.42 | 681,986 |
| Tu 08/25/26 | 73.30 | 711,476 |
| Mo 08/24/26 | 73.82 | 816,535 |
| Fr 08/21/26 | 75.02 | 617,618 |
| Th 08/20/26 | 74.44 | 720,516 |
| We 08/19/26 | 74.84 | 655,469 |
| Tu 08/18/26 | 73.00 | 688,420 |
| Mo 08/17/26 | 73.22 | 461,391 |
| Fr 08/14/26 | 73.72 | 632,886 |
| Th 08/13/26 | 72.94 | 1,463,633 |
| We 08/12/26 | 73.86 | 738,755 |
| Tu 08/11/26 | 75.44 | 527,847 |
| Mo 08/10/26 | 75.42 | 607,235 |
| Fr 08/07/26 | 76.32 | 679,685 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 75.56 | 587,175 |
| We 08/05/26 | 76.08 | 524,525 |
| Tu 08/04/26 | 76.90 | 613,619 |
| Mo 08/03/26 | 76.30 | 894,426 |
| Fr 07/31/26 | 74.66 | 730,161 |
| Th 07/30/26 | 76.14 | 890,384 |
| We 07/29/26 | 75.38 | 1,534,605 |
| Tu 07/28/26 | 73.92 | 1,416,795 |
| Mo 07/27/26 | 70.74 | 1,521,281 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 75.80 | 764,742 |
| Mo 07/06/26 | 75.50 | 789,538 |
| Fr 07/03/26 | 74.66 | 845,592 |
| Th 07/02/26 | 73.30 | 1,541,083 |
| We 07/01/26 | 69.94 | 1,614,347 |
| Tu 06/30/26 | 70.10 | 1,718,885 |
| Mo 06/29/26 | 71.36 | 2,020,580 |
| Fr 06/26/26 | 74.28 | 2,250,935 |
| Th 06/25/26 | 76.02 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 06/05/26 | 87.84 | 827,145 |
| Th 06/04/26 | 88.60 | 870,930 |
| We 06/03/26 | 89.32 | 985,037 |
| Tu 06/02/26 | 91.02 | 792,851 |
| Mo 06/01/26 | 90.56 | 844,973 |
| Fr 05/29/26 | 91.82 | 1,281,657 |
| Th 05/28/26 | 92.56 | 572,118 |
| We 05/27/26 | 92.38 | 910,173 |
| Tu 05/26/26 | 90.50 | 448,519 |
| Date | Last Price | Volume |
|---|---|---|
| We 05/06/26 | 88.06 | 1,369,202 |
| Tu 05/05/26 | 84.36 | 768,400 |
| Mo 05/04/26 | 83.80 | 1,322,448 |
| Th 04/30/26 | 86.22 | 1,350,084 |
| We 04/29/26 | 85.48 | 984,972 |
| Tu 04/28/26 | 86.62 | 582,377 |
| Mo 04/27/26 | 87.14 | 559,455 |
| Fr 04/24/26 | 86.68 | 854,804 |
| Th 04/23/26 | 88.36 |
| Date | Last Price | Volume |
|---|---|---|
| We 04/01/26 | 88.50 | 793,179 |
| Tu 03/31/26 | 86.40 | 710,369 |
| Mo 03/30/26 | 86.34 | 573,185 |
| Fr 03/27/26 | 86.48 | 499,889 |
| Th 03/26/26 | 86.88 | 768,558 |
| We 03/25/26 | 87.68 | 775,964 |
| Tu 03/24/26 | 86.66 | 554,803 |
| Mo 03/23/26 | 86.10 | 1,380,959 |
| Fr 03/20/26 | 85.38 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 03/02/26 | 96.74 | 1,648,944 |
| Fr 02/27/26 | 101.20 | 1,067,143 |
| Th 02/26/26 | 101.55 | 561,327 |
| We 02/25/26 | 99.94 | 597,278 |
| Tu 02/24/26 | 101.60 | 500,743 |
| Mo 02/23/26 | 99.90 | 916,336 |
| Fr 02/20/26 | 102.50 | 883,691 |
| Th 02/19/26 | 102.60 | 1,073,408 |
| We 02/18/26 | 104.10 |
| Date | Last Price | Volume |
|---|---|---|
| Th 01/29/26 | 103.55 | 816,377 |
| We 01/28/26 | 102.85 | 479,594 |
| Tu 01/27/26 | 102.30 | 618,496 |
| Mo 01/26/26 | 104.15 | 642,626 |
| Fr 01/23/26 | 105.50 | 897,495 |
| Th 01/22/26 | 105.30 | 1,956,641 |
| We 01/21/26 | 98.86 | 921,856 |
| Tu 01/20/26 | 97.36 | 785,549 |
| Mo 01/19/26 | 98.60 | 1,205,345 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 103.75 | 416,122 |
| Mo 12/22/25 | 104.15 | 419,003 |
| Fr 12/19/25 | 104.05 | 1,242,421 |
| Th 12/18/25 | 104.50 | 936,758 |
| We 12/17/25 | 104.75 | 834,152 |
| Tu 12/16/25 | 106.70 | 907,680 |
| Mo 12/15/25 | 107.40 | 557,664 |
| Fr 12/12/25 | 108.60 | 658,854 |
| Th 12/11/25 | 107.15 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 11/21/25 | 94.72 | 961,403 |
| Th 11/20/25 | 93.76 | 589,376 |
| We 11/19/25 | 94.78 | 555,410 |
| Tu 11/18/25 | 94.70 | 940,297 |
| Mo 11/17/25 | 96.36 | 574,445 |
| Fr 11/14/25 | 97.66 | 959,612 |
| Th 11/13/25 | 98.98 | 654,369 |
| We 11/12/25 | 98.60 | 1,299,091 |
| Tu 11/11/25 | 97.64 | 875,329 |
| Date | Last Price | Volume |
|---|---|---|
| We 10/22/25 | 89.30 | 1,127,069 |
| Tu 10/21/25 | 91.30 | 1,048,072 |
| Mo 10/20/25 | 91.62 | 597,985 |
| Fr 10/17/25 | 91.20 | 1,318,044 |
| Th 10/16/25 | 89.94 | 718,718 |
| We 10/15/25 | 90.20 | 580,308 |
| Tu 10/14/25 | 90.08 | 832,970 |
| Mo 10/13/25 | 89.04 | 952,309 |
| Fr 10/10/25 | 89.16 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 09/22/25 | 90.38 | 4,373,182 |
| Fr 09/19/25 | 97.28 | 1,340,164 |
| Th 09/18/25 | 97.46 | 1,107,615 |
| We 09/17/25 | 99.04 | 904,532 |
| Tu 09/16/25 | 99.90 | 838,778 |
| Mo 09/15/25 | 101.40 | 486,024 |
| Fr 09/12/25 | 102.00 | 694,658 |
| Th 09/11/25 | 102.80 | 1,092,710 |
| We 09/10/25 | 101.40 |
| Fr 07/24/26 | 71.46 | 1,279,902 |
| Th 07/23/26 | 72.94 | 904,069 |
| We 07/22/26 | 72.96 | 712,487 |
| Tu 07/21/26 | 72.56 | 598,995 |
| Mo 07/20/26 | 72.54 | 552,995 |
| Fr 07/17/26 | 73.12 | 661,277 |
| Th 07/16/26 | 73.46 | 660,968 |
| We 07/15/26 | 74.40 | 1,075,209 |
| Tu 07/14/26 | 71.88 | 748,487 |
| Mo 07/13/26 | 71.44 | 778,344 |
| Fr 07/10/26 | 70.98 | 1,107,903 |
| Th 07/09/26 | 71.52 | 1,067,770 |
| We 07/08/26 | 72.38 | 1,284,329 |
| 0 |
| We 06/24/26 | 76.02 | 1,307,957 |
| Tu 06/23/26 | 77.92 | 1,435,239 |
| Mo 06/22/26 | 80.32 | 1,354,740 |
| Fr 06/19/26 | 80.44 | 2,383,894 |
| Th 06/18/26 | 84.10 | 2,086,628 |
| We 06/17/26 | 86.54 | 1,649,241 |
| Tu 06/16/26 | 89.66 | 928,838 |
| Mo 06/15/26 | 90.42 | 1,036,890 |
| Fr 06/12/26 | 88.42 | 1,109,511 |
| Th 06/11/26 | 85.42 | 1,311,390 |
| We 06/10/26 | 86.30 | 1,094,005 |
| Tu 06/09/26 | 87.28 | 824,864 |
| Mo 06/08/26 | 87.90 | 769,304 |
| Mo 05/25/26 | 90.94 | 370,903 |
| Fr 05/22/26 | 89.68 | 612,982 |
| Th 05/21/26 | 88.60 | 700,399 |
| We 05/20/26 | 87.92 | 672,135 |
| Tu 05/19/26 | 87.62 | 616,013 |
| Mo 05/18/26 | 87.78 | 896,390 |
| Fr 05/15/26 | 87.94 | 1,223,182 |
| Th 05/14/26 | 88.84 | 791,147 |
| We 05/13/26 | 86.52 | 717,770 |
| Tu 05/12/26 | 86.74 | 765,889 |
| Mo 05/11/26 | 88.00 | 733,668 |
| Fr 05/08/26 | 87.62 | 622,470 |
| Th 05/07/26 | 88.08 | 726,647 |
| 599,000 |
| We 04/22/26 | 88.74 | 584,314 |
| Tu 04/21/26 | 89.98 | 579,567 |
| Mo 04/20/26 | 90.48 | 911,454 |
| Fr 04/17/26 | 92.70 | 1,329,993 |
| Th 04/16/26 | 89.44 | 686,536 |
| We 04/15/26 | 90.56 | 643,947 |
| Tu 04/14/26 | 90.56 | 892,611 |
| Mo 04/13/26 | 87.82 | 792,134 |
| Fr 04/10/26 | 89.04 | 726,741 |
| Th 04/09/26 | 89.18 | 749,510 |
| We 04/08/26 | 90.66 | 1,460,126 |
| Tu 04/07/26 | 85.66 | 712,214 |
| Th 04/02/26 | 87.30 | 757,942 |
| 2,742,122 |
| Th 03/19/26 | 85.68 | 1,350,210 |
| We 03/18/26 | 88.42 | 814,173 |
| Tu 03/17/26 | 88.64 | 699,642 |
| Mo 03/16/26 | 88.08 | 961,085 |
| Fr 03/13/26 | 89.50 | 975,004 |
| Th 03/12/26 | 92.38 | 813,222 |
| We 03/11/26 | 91.72 | 973,247 |
| Tu 03/10/26 | 90.30 | 1,507,449 |
| Mo 03/09/26 | 87.82 | 1,444,869 |
| Fr 03/06/26 | 89.98 | 1,506,371 |
| Th 03/05/26 | 92.80 | 1,090,141 |
| We 03/04/26 | 94.44 | 856,515 |
| Tu 03/03/26 | 93.58 | 1,346,234 |
| 625,085 |
| Tu 02/17/26 | 103.95 | 690,201 |
| Mo 02/16/26 | 102.30 | 489,727 |
| Fr 02/13/26 | 103.10 | 681,371 |
| Th 02/12/26 | 102.30 | 823,824 |
| We 02/11/26 | 103.55 | 519,322 |
| Tu 02/10/26 | 104.55 | 1,002,420 |
| Mo 02/09/26 | 100.90 | 517,776 |
| Fr 02/06/26 | 100.75 | 1,103,960 |
| Th 02/05/26 | 102.10 | 1,148,888 |
| We 02/04/26 | 106.00 | 1,028,326 |
| Tu 02/03/26 | 102.25 | 648,876 |
| Mo 02/02/26 | 102.75 | 559,583 |
| Fr 01/30/26 | 102.65 | 834,346 |
| Fr 01/16/26 | 101.40 | 927,874 |
| Th 01/15/26 | 102.85 | 700,603 |
| We 01/14/26 | 103.70 | 939,308 |
| Tu 01/13/26 | 102.10 | 789,612 |
| Mo 01/12/26 | 102.50 | 1,021,630 |
| Fr 01/09/26 | 103.85 | 1,075,202 |
| Th 01/08/26 | 101.80 | 810,167 |
| We 01/07/26 | 102.20 | 551,768 |
| Tu 01/06/26 | 103.10 | 497,666 |
| Mo 01/05/26 | 103.35 | 947,385 |
| Fr 01/02/26 | 106.45 | 755,596 |
| Tu 12/30/25 | 103.55 | 374,985 |
| Mo 12/29/25 | 103.05 | 583,045 |
| 1,078,911 |
| We 12/10/25 | 106.80 | 585,275 |
| Tu 12/09/25 | 106.85 | 521,851 |
| Mo 12/08/25 | 106.35 | 519,583 |
| Fr 12/05/25 | 106.90 | 988,726 |
| Th 12/04/25 | 105.45 | 1,768,865 |
| We 12/03/25 | 102.85 | 1,193,002 |
| Tu 12/02/25 | 101.20 | 1,027,468 |
| Mo 12/01/25 | 99.54 | 1,269,097 |
| Fr 11/28/25 | 98.38 | 594,865 |
| Th 11/27/25 | 97.18 | 257,899 |
| We 11/26/25 | 97.06 | 628,896 |
| Tu 11/25/25 | 97.20 | 634,649 |
| Mo 11/24/25 | 95.56 | 751,759 |
| Mo 11/10/25 | 95.70 | 683,067 |
| Fr 11/07/25 | 94.22 | 1,045,857 |
| Th 11/06/25 | 92.82 | 643,171 |
| We 11/05/25 | 93.40 | 1,049,850 |
| Tu 11/04/25 | 91.18 | 569,344 |
| Mo 11/03/25 | 92.30 | 862,197 |
| Fr 10/31/25 | 90.22 | 813,680 |
| Th 10/30/25 | 90.24 | 1,327,554 |
| We 10/29/25 | 92.00 | 1,182,664 |
| Tu 10/28/25 | 91.44 | 597,573 |
| Mo 10/27/25 | 91.36 | 766,519 |
| Fr 10/24/25 | 90.52 | 739,697 |
| Th 10/23/25 | 89.36 | 1,009,971 |
| 1,189,983 |
| Th 10/09/25 | 91.00 | 865,809 |
| We 10/08/25 | 91.32 | 1,165,942 |
| Tu 10/07/25 | 93.04 | 912,303 |
| Mo 10/06/25 | 92.86 | 556,399 |
| Fr 10/03/25 | 93.28 | 475,409 |
| Th 10/02/25 | 93.40 | 922,297 |
| We 10/01/25 | 92.92 | 765,813 |
| Tu 09/30/25 | 91.96 | 667,701 |
| Mo 09/29/25 | 91.76 | 620,222 |
| Fr 09/26/25 | 90.62 | 1,632,967 |
| Th 09/25/25 | 92.22 | 1,077,612 |
| We 09/24/25 | 93.12 | 1,279,762 |
| Tu 09/23/25 | 93.22 | 1,607,926 |
| 703,673 |
| Tu 09/09/25 | 102.55 | 1,305,614 |
| Mo 09/08/25 | 102.60 | 1,259,297 |