Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← VOW.PR stock page

Volkswagen AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-212,459.002,459.002,459.002,459.002,310.394
2024-08-202,466.502,466.502,450.002,450.002,301.93118
2024-08-192,443.502,443.502,443.502,443.502,295.820
2024-08-162,444.502,444.502,443.502,443.502,295.8217
2024-08-152,375.502,375.502,375.502,375.502,231.932
2024-08-142,380.002,380.002,380.002,380.002,236.1612
2024-08-132,396.002,396.002,375.002,375.002,231.4658
2024-08-122,425.502,425.502,385.002,385.002,240.8650
2024-08-092,435.002,435.002,425.502,425.502,278.9111
2024-08-082,398.002,409.002,398.002,405.002,259.6595
2024-08-072,413.002,459.502,408.002,443.002,295.3521
2024-08-062,435.002,436.002,383.002,386.002,241.8087
2024-08-052,500.002,520.002,385.002,385.002,240.86204
2024-08-022,533.002,533.002,482.002,482.002,332.00105
2024-08-012,613.002,618.502,590.002,590.002,433.4755
2024-07-312,682.502,682.502,645.002,645.002,485.14125
2024-07-302,711.002,711.002,711.002,711.002,547.160
2024-07-292,711.002,711.002,711.002,711.002,547.161
2024-07-262,649.002,649.002,649.002,649.002,488.902
2024-07-252,750.002,750.002,649.502,657.002,496.4254
2024-07-242,700.002,714.002,700.002,714.002,549.974
2024-07-232,750.002,750.002,750.002,750.002,583.806
2024-07-222,710.002,710.002,710.002,710.002,546.2237
2024-07-192,714.502,714.502,707.502,710.002,546.2219
2024-07-182,777.002,777.002,777.002,777.002,609.170
2024-07-172,777.002,777.002,777.002,777.002,609.170
2024-07-162,777.002,777.002,777.002,777.002,609.170
2024-07-152,777.002,777.002,777.002,777.002,609.174
2024-07-122,775.502,775.502,774.502,774.502,606.8212
2024-07-112,718.002,718.002,718.002,718.002,553.730
2024-07-102,718.002,718.002,718.002,718.002,553.730
2024-07-092,718.002,718.002,718.002,718.002,553.730
2024-07-082,736.502,736.502,718.002,718.002,553.7334
2024-07-042,730.002,730.002,730.002,730.002,565.010
2024-07-032,727.002,734.002,727.002,730.002,565.0113
2024-07-022,671.002,684.502,660.002,684.502,522.2618
2024-07-012,670.002,670.002,670.002,670.002,508.635
2024-06-282,664.502,664.502,664.502,664.502,503.473
2024-06-272,660.502,660.502,650.002,650.002,489.8433
2024-06-262,658.502,659.502,616.502,616.502,458.37122
2024-06-252,650.002,650.002,650.002,650.002,489.8410
2024-06-242,697.002,700.002,697.002,700.002,536.8241
2024-06-212,681.002,681.002,650.002,650.002,489.8410
2024-06-202,658.502,670.002,658.502,670.002,508.6314
2024-06-192,655.002,655.002,655.002,655.002,494.5410
2024-06-182,649.002,649.002,649.002,649.002,488.9024
2024-06-172,636.002,636.002,606.002,618.502,460.2524
2024-06-142,656.002,656.002,618.002,618.002,459.7846
2024-06-132,700.002,700.002,601.002,601.002,443.8098
2024-06-122,779.002,779.002,715.002,715.002,550.9137
2024-06-112,806.002,806.002,781.002,781.002,612.9227
2024-06-102,801.002,801.002,783.502,783.502,615.2713
2024-06-072,810.002,810.002,800.002,800.002,630.7822
2024-06-062,849.002,849.002,849.002,849.002,676.812
2024-06-052,834.502,834.502,834.502,834.502,663.190
2024-06-042,862.002,862.002,834.502,834.502,663.1930
2024-06-032,888.502,888.502,888.502,888.502,713.9310
2024-05-312,861.502,864.002,861.502,864.002,690.913
2024-05-303,000.003,000.002,834.502,839.002,667.4211
2024-05-293,048.003,048.003,030.003,030.002,635.8928
← NewerPage 10 of 21 · 1,257 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.