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
2024-02-283,098.003,105.003,098.003,105.002,701.1420
2024-02-273,104.003,104.003,104.003,104.002,700.270
2024-02-263,104.003,104.003,104.003,104.002,700.270
2024-02-233,104.003,104.003,104.003,104.002,700.271
2024-02-223,054.003,155.503,054.003,155.502,745.0713
2024-02-213,020.003,020.003,020.003,020.002,627.2010
2024-02-203,099.503,099.503,000.003,000.002,609.8014
2024-02-193,050.003,050.003,050.003,050.002,653.290
2024-02-163,083.003,083.003,007.003,050.002,653.2921
2024-02-153,064.003,064.003,064.003,064.002,665.470
2024-02-143,064.003,064.003,064.003,064.002,665.470
2024-02-133,064.003,064.003,064.003,064.002,665.471
2024-02-123,033.503,033.503,033.503,033.502,638.941
2024-02-092,992.002,992.002,992.002,992.002,602.840
2024-02-082,992.002,992.002,992.002,992.002,602.840
2024-02-072,992.002,992.002,992.002,992.002,602.841
2024-02-062,900.002,900.002,900.002,900.002,522.8019
2024-02-052,900.002,900.002,900.002,900.002,522.800
2024-02-022,900.002,900.002,900.002,900.002,522.800
2024-02-012,900.002,900.002,900.002,900.002,522.800
2024-01-312,900.002,900.002,900.002,900.002,522.809
2024-01-302,900.002,900.002,900.002,900.002,522.800
2024-01-292,900.002,900.002,900.002,900.002,522.802
2024-01-262,880.002,880.002,880.002,880.002,505.415
2024-01-252,853.502,853.502,853.502,853.502,482.350
2024-01-242,853.502,853.502,853.502,853.502,482.3559
2024-01-232,748.502,748.502,748.502,748.502,391.015
2024-01-222,660.002,723.502,650.002,650.002,305.3261
2024-01-192,712.002,712.002,686.002,686.002,336.6422
2024-01-182,738.002,738.002,738.002,738.002,381.870
2024-01-172,792.002,792.002,722.002,738.002,381.8797
2024-01-162,850.002,850.002,792.002,792.002,428.8520
2024-01-152,809.002,809.002,800.002,800.002,435.81112
2024-01-122,836.502,836.502,836.502,836.502,467.5610
2024-01-112,841.002,841.002,841.002,841.002,471.481
2024-01-102,857.002,857.002,857.002,857.002,485.403
2024-01-092,805.002,805.002,800.002,800.002,435.8120
2024-01-082,823.502,835.502,823.502,835.502,466.6920
2024-01-052,800.002,803.002,800.002,803.002,438.4240
2024-01-042,799.502,800.002,793.002,793.002,429.7234
2024-01-032,760.002,760.002,760.002,760.002,401.010
2024-01-022,760.002,760.002,760.002,760.002,401.010
2023-12-292,760.002,760.002,760.002,760.002,401.010
2023-12-282,760.002,760.002,760.002,760.002,401.010
2023-12-272,760.002,760.002,760.002,760.002,401.010
2023-12-222,800.002,800.002,760.002,760.002,401.0124
2023-12-212,764.502,764.502,764.502,764.502,404.930
2023-12-202,764.502,764.502,764.502,764.502,404.930
2023-12-192,755.002,764.502,755.002,764.502,404.9333
2023-12-182,870.002,870.002,870.002,870.002,496.710
2023-12-152,850.002,870.002,850.002,870.002,496.7112
2023-12-142,800.002,800.002,800.002,800.002,435.8125
2023-12-132,805.002,805.002,805.002,805.002,440.160
2023-12-122,800.002,805.002,800.002,805.002,440.1617
2023-12-112,769.002,769.002,769.002,769.002,408.8410
2023-12-082,800.002,800.002,800.002,800.002,435.810
2023-12-072,800.002,800.002,800.002,800.002,435.811
2023-12-062,658.502,725.002,658.502,725.002,370.5711
2023-12-052,535.002,535.002,535.002,535.002,205.280
2023-12-042,535.002,535.002,535.002,535.002,205.280
← NewerPage 12 of 21 · 1,254 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.