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
2023-12-012,535.002,535.002,535.002,535.002,205.280
2023-11-302,535.002,535.002,535.002,535.002,205.280
2023-11-292,535.002,535.002,535.002,535.002,205.280
2023-11-282,535.002,535.002,535.002,535.002,205.284
2023-11-272,535.502,535.502,535.502,535.502,205.716
2023-11-242,619.002,619.002,619.002,619.002,278.351
2023-11-232,561.502,561.502,561.502,561.502,228.3320
2023-11-222,671.002,671.002,671.002,671.002,323.5910
2023-11-212,701.502,701.502,701.502,701.502,350.120
2023-11-202,725.002,725.002,701.502,701.502,350.127
2023-11-162,719.502,719.502,719.502,719.502,365.785
2023-11-152,535.002,535.002,535.002,535.002,205.280
2023-11-142,535.002,535.002,535.002,535.002,205.280
2023-11-132,609.502,609.502,535.002,535.002,205.286
2023-11-102,630.002,630.002,630.002,630.002,287.920
2023-11-092,630.002,630.002,630.002,630.002,287.920
2023-11-082,630.002,630.002,630.002,630.002,287.920
2023-11-072,630.002,630.002,630.002,630.002,287.920
2023-11-062,630.002,630.002,630.002,630.002,287.9214
2023-11-032,619.002,630.002,619.002,630.002,287.927
2023-11-022,503.002,503.002,503.002,503.002,177.440
2023-11-012,503.002,503.002,503.002,503.002,177.4450
2023-10-312,485.002,486.502,485.002,485.002,161.7815
2023-10-302,514.002,514.002,490.002,493.002,168.74124
2023-10-272,508.002,512.502,508.002,512.502,185.709
2023-10-262,495.002,503.502,464.002,503.502,177.8895
2023-10-252,555.502,555.502,555.502,555.502,223.1110
2023-10-242,513.502,513.502,513.502,513.502,186.570
2023-10-232,595.502,595.502,500.002,513.502,186.5745
2023-10-202,583.002,610.002,583.002,595.502,257.9111
2023-10-192,654.502,654.502,654.502,654.502,309.245
2023-10-182,729.002,729.002,729.002,729.002,374.051
2023-10-172,697.502,697.502,697.502,697.502,346.644
2023-10-162,699.002,719.002,699.002,719.002,365.3515
2023-10-132,729.002,729.002,729.002,729.002,374.053
2023-10-122,747.002,747.002,747.002,747.002,389.705
2023-10-112,686.502,753.002,686.502,753.002,394.929
2023-10-102,615.002,615.002,615.002,615.002,274.870
2023-10-092,615.002,615.002,615.002,615.002,274.870
2023-10-062,615.002,615.002,615.002,615.002,274.872
2023-10-052,660.002,660.002,660.002,660.002,314.02150
2023-10-042,651.002,669.502,651.002,669.502,322.28110
2023-10-032,722.002,722.002,722.002,722.002,367.960
2023-10-022,709.502,732.502,709.502,722.002,367.9671
2023-09-292,669.002,708.502,669.002,708.502,356.2111
2023-09-272,704.002,704.002,704.002,704.002,352.302
2023-09-262,750.002,757.002,750.002,757.002,398.4029
2023-09-252,750.002,750.002,750.002,750.002,392.315
2023-09-222,770.002,770.002,770.002,770.002,409.711
2023-09-212,744.002,744.002,744.002,744.002,387.090
2023-09-202,744.002,744.002,744.002,744.002,387.099
2023-09-192,744.002,744.002,744.002,744.002,387.0915
2023-09-182,716.502,716.502,716.502,716.502,363.171
2023-09-152,669.502,669.502,669.502,669.502,322.280
2023-09-142,720.002,720.002,669.502,669.502,322.2838
2023-09-132,717.002,717.002,717.002,717.002,363.619
2023-09-122,683.002,683.002,683.002,683.002,334.030
2023-09-112,683.002,683.002,683.002,683.002,334.034
2023-09-082,622.502,622.502,595.002,595.002,257.4779
2023-09-072,647.502,647.502,647.502,647.502,303.151
← NewerPage 13 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.