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
2023-06-123,012.003,030.003,012.003,030.002,635.8938
2023-06-093,000.003,000.003,000.003,000.002,609.805
2023-06-082,961.002,961.002,961.002,961.002,575.870
2023-06-072,970.502,970.502,961.002,961.002,575.8713
2023-06-062,911.002,938.002,911.002,938.002,555.867
2023-06-052,903.002,903.002,903.002,903.002,525.415
2023-06-022,903.002,903.002,903.002,903.002,525.4130
2023-06-012,890.002,890.002,820.002,820.002,453.2111
2023-05-312,890.002,890.002,820.002,820.002,453.2111
2023-05-302,890.002,890.002,890.002,890.002,514.101
2023-05-292,845.002,845.002,845.002,845.002,474.960
2023-05-262,845.002,845.002,845.002,845.002,474.967
2023-05-252,880.002,880.002,828.002,841.002,471.4837
2023-05-242,880.002,880.002,880.002,880.002,505.415
2023-05-232,888.502,888.502,882.502,882.502,507.5883
2023-05-222,875.502,875.502,875.502,875.502,501.490
2023-05-192,875.502,875.502,875.502,875.502,501.490
2023-05-182,875.502,875.502,875.502,875.502,501.495
2023-05-172,766.002,780.002,766.002,780.002,418.412
2023-05-162,900.002,900.002,792.502,793.502,430.16104
2023-05-152,859.002,859.002,859.002,859.002,487.1410
2023-05-122,855.002,868.502,855.002,868.502,495.4020
2023-05-112,950.002,950.002,840.002,860.002,488.0165
2023-05-103,018.503,018.503,018.503,018.502,437.010
2023-05-093,028.503,028.503,018.503,018.502,437.01150
2023-05-052,983.502,994.002,983.502,994.002,417.2333
2023-05-042,950.002,950.002,950.002,950.002,381.715
2023-05-032,903.502,903.502,903.502,903.502,344.170
2023-05-022,903.502,903.502,903.502,903.502,344.170
2023-04-282,915.002,915.002,899.502,903.502,344.1733
2023-04-272,863.502,863.502,863.502,863.502,311.870
2023-04-262,876.502,876.502,861.002,863.502,311.87110
2023-04-252,880.002,880.002,875.002,875.002,321.1627
2023-04-242,885.502,885.502,885.502,885.502,329.640
2023-04-212,904.002,904.002,885.502,885.502,329.6443
2023-04-202,950.002,950.002,892.502,892.502,335.2911
2023-04-192,970.002,976.002,970.002,973.002,400.2846
2023-04-183,013.003,015.503,013.003,015.502,434.596
2023-04-173,000.003,000.003,000.003,000.002,422.080
2023-04-143,000.003,000.003,000.003,000.002,422.083
2023-04-132,995.002,995.002,995.002,995.002,418.040
2023-04-122,995.002,995.002,995.002,995.002,418.040
2023-04-112,995.002,995.002,995.002,995.002,418.045
2023-04-062,946.002,946.002,921.002,921.002,358.30104
2023-04-052,960.002,960.002,960.002,960.002,389.780
2023-04-042,960.002,960.002,960.002,960.002,389.780
2023-04-032,960.002,960.002,960.002,960.002,389.780
2023-03-312,960.002,960.002,960.002,960.002,389.785
2023-03-302,917.502,917.502,917.502,917.502,355.470
2023-03-292,917.502,917.502,917.502,917.502,355.476
2023-03-282,903.002,903.002,903.002,903.002,343.760
2023-03-272,903.002,903.002,903.002,903.002,343.764
2023-03-242,849.502,849.502,808.002,823.502,279.5860
2023-03-232,978.002,978.002,978.002,978.002,404.320
2023-03-222,978.002,978.002,978.002,978.002,404.320
2023-03-212,987.002,987.002,978.002,978.002,404.323
2023-03-202,909.002,909.002,909.002,909.002,348.6110
2023-03-172,970.002,970.002,898.502,898.502,340.1315
2023-03-162,968.502,968.502,963.502,963.502,392.6140
2023-03-153,005.003,010.002,995.002,996.502,419.2548
← NewerPage 15 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.