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
2023-09-062,659.002,659.002,659.002,659.002,313.1519
2023-09-052,640.002,640.002,613.002,613.002,273.13100
2023-09-042,655.002,669.002,655.002,660.002,314.0212
2023-09-012,705.002,705.002,630.002,655.002,309.6774
2023-08-312,777.502,777.502,777.502,777.502,416.2410
2023-08-302,737.002,737.002,737.002,737.002,381.000
2023-08-292,737.002,737.002,737.002,737.002,381.000
2023-08-282,737.002,737.002,737.002,737.002,381.000
2023-08-252,739.002,739.002,737.002,737.002,381.0013
2023-08-242,770.002,770.002,770.002,770.002,409.712
2023-08-232,775.502,782.502,775.502,782.502,420.5911
2023-08-222,811.502,811.502,811.502,811.502,445.816
2023-08-212,782.502,801.002,782.502,801.002,436.6815
2023-08-182,794.502,794.502,780.002,780.502,418.8547
2023-08-172,800.002,807.502,797.002,807.502,442.3334
2023-08-162,830.002,830.002,818.502,818.502,451.9048
2023-08-152,840.002,842.002,839.002,841.002,471.4826
2023-08-142,850.002,862.502,832.502,862.502,490.1826
2023-08-112,843.502,843.502,843.502,843.502,473.650
2023-08-102,843.502,843.502,843.502,843.502,473.650
2023-08-092,843.502,843.502,843.502,843.502,473.650
2023-08-082,870.002,870.002,843.502,843.502,473.6510
2023-08-072,870.002,870.002,870.002,870.002,496.715
2023-08-042,886.002,886.002,886.002,886.002,510.620
2023-08-032,886.002,886.002,886.002,886.002,510.620
2023-08-022,896.002,897.502,886.002,886.002,510.6223
2023-08-012,922.502,922.502,922.502,922.502,542.383
2023-07-312,942.502,942.502,942.502,942.502,559.780
2023-07-282,925.502,942.502,925.502,942.502,559.7811
2023-07-272,932.002,932.002,900.002,900.002,522.8042
2023-07-262,989.002,989.002,989.002,989.002,600.235
2023-07-253,050.003,050.003,050.003,050.002,653.295
2023-07-243,055.003,055.003,055.003,055.002,657.645
2023-07-213,025.003,025.003,025.003,025.002,631.555
2023-07-202,946.002,946.002,946.002,946.002,562.820
2023-07-192,946.002,946.002,946.002,946.002,562.820
2023-07-182,946.002,946.002,946.002,946.002,562.820
2023-07-172,950.502,956.502,946.002,946.002,562.8218
2023-07-142,923.502,923.502,923.502,923.502,543.250
2023-07-132,923.502,923.502,923.502,923.502,543.250
2023-07-122,923.502,923.502,923.502,923.502,543.250
2023-07-112,923.502,923.502,923.502,923.502,543.250
2023-07-102,923.502,923.502,923.502,923.502,543.250
2023-07-072,926.002,926.002,923.502,923.502,543.2512
2023-07-042,941.002,941.002,941.002,941.002,558.470
2023-07-032,941.002,941.002,941.002,941.002,558.470
2023-06-302,941.002,941.002,941.002,941.002,558.470
2023-06-292,941.002,941.002,941.002,941.002,558.470
2023-06-282,941.002,941.002,941.002,941.002,558.470
2023-06-272,941.002,941.002,941.002,941.002,558.470
2023-06-262,941.002,941.002,941.002,941.002,558.471
2023-06-232,800.002,800.002,800.002,800.002,435.810
2023-06-222,800.002,800.002,800.002,800.002,435.81170
2023-06-213,095.003,095.003,095.003,095.002,692.440
2023-06-203,095.003,095.003,095.003,095.002,692.440
2023-06-193,095.003,095.003,095.003,095.002,692.4435
2023-06-163,134.503,134.503,100.003,100.002,696.793
2023-06-153,150.003,150.003,150.003,150.002,740.294
2023-06-143,145.003,145.003,102.003,102.002,698.5324
2023-06-133,100.003,100.003,100.003,100.002,696.794
← NewerPage 14 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.