Volkswagen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 3 |
| 2026-10-15 | 1,684.60 | 1,684.60 | 1,600.20 | 1,645.00 | 1,645.00 | 15 |
| 2026-10-14 | 1,715.80 | 1,715.80 | 1,625.00 | 1,625.00 | 1,625.00 | 24 |
| 2026-10-13 | 1,710.00 | 1,713.60 | 1,700.00 | 1,700.00 | 1,700.00 | 15 |
| 2026-10-12 | 1,706.00 | 1,706.00 | 1,500.00 | 1,500.00 | 1,500.00 | 215 |
| 2026-10-09 | 1,671.00 | 1,719.00 | 1,671.00 | 1,719.00 | 1,719.00 | 31 |
| 2026-10-08 | 1,677.60 | 1,680.00 | 1,671.40 | 1,671.40 | 1,671.40 | 14 |
| 2026-10-07 | 1,710.60 | 1,710.60 | 1,710.60 | 1,710.60 | 1,710.60 | 52 |
| 2026-10-06 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 22 |
| 2026-10-05 | 1,691.60 | 1,705.00 | 1,684.40 | 1,700.00 | 1,700.00 | 24 |
| 2026-10-02 | 1,720.00 | 1,720.00 | 1,700.00 | 1,705.00 | 1,705.00 | 24 |
| 2026-10-01 | 1,749.00 | 1,749.00 | 1,745.40 | 1,745.40 | 1,745.40 | 17 |
| 2026-09-30 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1 |
| 2026-09-29 | 1,750.20 | 1,750.20 | 1,750.20 | 1,750.20 | 1,750.20 | 1 |
| 2026-09-25 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 10 |
| 2026-09-24 | 1,807.40 | 1,807.40 | 1,760.40 | 1,760.40 | 1,760.40 | 12 |
| 2026-09-23 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1 |
| 2026-09-22 | 1,850.00 | 1,850.00 | 1,848.00 | 1,848.00 | 1,848.00 | 57 |
| 2026-09-21 | 1,867.00 | 1,893.20 | 1,867.00 | 1,893.20 | 1,893.20 | 99 |
| 2026-09-18 | 1,911.80 | 1,911.80 | 1,911.80 | 1,911.80 | 1,911.80 | 6 |
| 2026-09-17 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 0 |
| 2026-09-16 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 41 |
| 2026-09-15 | 2,010.50 | 2,010.50 | 1,923.00 | 1,923.00 | 1,923.00 | 61 |
| 2026-09-14 | 1,911.40 | 2,020.00 | 1,911.40 | 2,020.00 | 2,020.00 | 3 |
| 2026-09-11 | 2,020.00 | 2,020.00 | 1,924.00 | 1,924.00 | 1,924.00 | 23 |
| 2026-09-10 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 13 |
| 2026-09-09 | 2,031.50 | 2,031.50 | 2,031.50 | 2,031.50 | 2,031.50 | 1 |
| 2026-09-08 | 1,902.00 | 2,046.00 | 1,902.00 | 2,046.00 | 2,046.00 | 4 |
| 2026-09-07 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 12 |
| 2026-09-04 | 1,866.20 | 2,020.00 | 1,866.20 | 2,000.00 | 2,000.00 | 190 |
| 2026-09-03 | 1,866.20 | 1,866.20 | 1,866.20 | 1,866.20 | 1,866.20 | 0 |
| 2026-09-02 | 1,866.20 | 1,866.20 | 1,866.20 | 1,866.20 | 1,866.20 | 1 |
| 2026-09-01 | 1,886.00 | 1,886.00 | 1,886.00 | 1,886.00 | 1,886.00 | 1 |
| 2026-08-31 | 1,898.00 | 1,898.00 | 1,890.00 | 1,890.00 | 1,890.00 | 5 |
| 2026-08-28 | 1,760.40 | 1,797.20 | 1,760.40 | 1,797.20 | 1,797.20 | 11 |
| 2026-08-27 | 1,780.00 | 1,780.00 | 1,769.00 | 1,769.00 | 1,769.00 | 25 |
| 2026-08-26 | 1,797.60 | 1,797.60 | 1,781.00 | 1,781.00 | 1,781.00 | 13 |
| 2026-08-25 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2026-08-24 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 10 |
| 2026-08-21 | 1,785.40 | 1,785.40 | 1,785.40 | 1,785.40 | 1,785.40 | 50 |
| 2026-08-20 | 1,854.80 | 1,854.80 | 1,849.20 | 1,849.20 | 1,849.20 | 11 |
| 2026-08-19 | 1,808.60 | 1,831.40 | 1,808.60 | 1,811.00 | 1,811.00 | 18 |
| 2026-08-18 | 1,821.80 | 1,821.80 | 1,821.80 | 1,821.80 | 1,821.80 | 2 |
| 2026-08-17 | 1,760.40 | 1,760.40 | 1,760.40 | 1,760.40 | 1,760.40 | 3 |
| 2026-08-14 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 1 |
| 2026-08-13 | 1,830.00 | 1,830.00 | 1,791.60 | 1,791.60 | 1,791.60 | 18 |
| 2026-08-12 | 1,780.40 | 1,780.40 | 1,780.40 | 1,780.40 | 1,780.40 | 0 |
| 2026-08-11 | 1,762.00 | 1,846.60 | 1,762.00 | 1,780.40 | 1,780.40 | 55 |
| 2026-08-10 | 1,881.20 | 1,881.20 | 1,881.20 | 1,881.20 | 1,881.20 | 1 |
| 2026-08-07 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 50 |
| 2026-08-06 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | 0 |
| 2026-08-05 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | 1 |
| 2026-08-04 | 1,872.40 | 1,872.40 | 1,872.40 | 1,872.40 | 1,872.40 | 4 |
| 2026-08-03 | 1,891.60 | 1,891.60 | 1,889.00 | 1,889.00 | 1,889.00 | 6 |
| 2026-07-31 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0 |
| 2026-07-30 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 10 |
| 2026-07-29 | 1,856.80 | 1,856.80 | 1,776.80 | 1,776.80 | 1,776.80 | 78 |
| 2026-07-28 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 1 |
| 2026-07-27 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 2 |
| 2026-07-24 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 14 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.