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
2024-05-282,920.002,920.002,920.002,920.002,540.200
2024-05-272,920.002,920.002,920.002,920.002,540.200
2024-05-242,920.002,920.002,920.002,920.002,540.201
2024-05-232,984.002,984.002,979.502,980.002,592.407
2024-05-222,960.002,960.002,938.002,938.002,555.8631
2024-05-212,960.002,960.002,950.002,950.002,566.3013
2024-05-202,960.002,960.002,960.002,960.002,575.005
2024-05-172,960.002,960.002,960.002,960.002,575.000
2024-05-162,960.002,960.002,960.002,960.002,575.000
2024-05-152,960.002,960.002,960.002,960.002,575.000
2024-05-142,960.002,960.002,960.002,960.002,575.000
2024-05-132,960.002,960.002,960.002,960.002,575.000
2024-05-102,960.002,968.002,960.002,960.002,575.0015
2024-05-093,005.003,005.003,005.003,005.002,614.152
2024-05-073,000.003,000.003,000.003,000.002,609.807
2024-05-062,954.002,979.502,954.002,979.502,591.9613
2024-05-032,909.502,909.502,909.502,909.502,531.070
2024-05-023,020.003,020.002,909.502,909.502,531.0760
2024-04-303,023.503,023.503,023.503,023.502,630.2410
2024-04-293,083.503,083.503,083.503,083.502,682.4430
2024-04-263,066.003,066.003,066.003,066.002,667.210
2024-04-253,066.003,066.003,066.003,066.002,667.211
2024-04-243,090.503,090.503,090.503,090.502,688.530
2024-04-233,124.003,124.003,090.503,090.502,688.5318
2024-04-223,096.003,096.003,096.003,096.002,693.310
2024-04-193,096.003,096.003,096.003,096.002,693.310
2024-04-183,096.003,096.003,096.003,096.002,693.310
2024-04-173,066.003,096.003,066.003,096.002,693.3165
2024-04-163,102.003,102.003,102.003,102.002,698.531
2024-04-153,201.503,201.503,201.503,201.502,785.090
2024-04-123,201.503,201.503,201.503,201.502,785.093
2024-04-113,115.503,115.503,115.503,115.502,710.270
2024-04-103,115.503,115.503,115.503,115.502,710.274
2024-04-093,140.503,230.503,139.003,219.002,800.3156
2024-04-083,200.003,200.003,200.003,200.002,783.780
2024-04-053,200.003,200.003,200.003,200.002,783.780
2024-04-043,166.503,200.003,166.503,200.002,783.7828
2024-04-033,138.503,138.503,138.503,138.502,730.285
2024-04-023,175.003,175.003,175.003,175.002,762.0420
2024-03-283,069.503,069.503,069.503,069.502,670.2630
2024-03-273,013.003,013.003,013.003,013.002,621.113
2024-03-262,904.002,904.002,904.002,904.002,526.280
2024-03-252,904.002,904.002,904.002,904.002,526.280
2024-03-222,904.002,904.002,904.002,904.002,526.280
2024-03-212,904.002,904.002,904.002,904.002,526.280
2024-03-202,904.002,904.002,904.002,904.002,526.280
2024-03-192,904.002,904.002,904.002,904.002,526.280
2024-03-182,904.002,904.002,904.002,904.002,526.280
2024-03-152,904.002,904.002,904.002,904.002,526.280
2024-03-142,904.002,904.002,904.002,904.002,526.281
2024-03-132,979.502,979.502,979.502,979.502,591.962
2024-03-122,950.002,950.002,935.002,935.002,553.2514
2024-03-113,010.003,010.003,010.003,010.002,618.500
2024-03-083,010.003,010.003,010.003,010.002,618.500
2024-03-073,010.003,010.003,010.003,010.002,618.500
2024-03-063,070.003,070.003,010.003,010.002,618.5018
2024-03-053,161.003,161.003,161.003,161.002,749.860
2024-03-043,161.003,161.003,161.003,161.002,749.860
2024-03-013,237.003,237.003,161.003,161.002,749.8616
2024-02-293,140.503,140.503,140.503,140.502,732.025
← NewerPage 11 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.