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
2023-03-143,070.003,096.503,037.003,079.002,485.8630
2023-03-133,221.503,221.503,164.503,164.502,554.897
2023-03-103,280.003,280.003,280.003,280.002,648.140
2023-03-093,280.003,280.003,280.003,280.002,648.140
2023-03-083,280.003,280.003,280.003,280.002,648.140
2023-03-073,280.003,280.003,280.003,280.002,648.140
2023-03-063,280.003,280.003,280.003,280.002,648.148
2023-03-033,100.003,100.003,100.003,100.002,502.81409
2023-03-023,025.003,040.003,025.003,040.002,454.3712
2023-03-013,030.003,030.003,030.003,030.002,446.300
2023-02-283,030.003,030.003,030.003,030.002,446.300
2023-02-273,024.503,031.503,024.503,030.002,446.30165
2023-02-243,110.003,110.003,100.003,100.002,502.8114
2023-02-233,110.003,110.003,110.003,110.002,510.890
2023-02-223,110.003,110.003,110.003,110.002,510.894
2023-02-213,100.003,100.003,100.003,100.002,502.810
2023-02-203,100.003,100.003,100.003,100.002,502.810
2023-02-173,100.003,100.003,100.003,100.002,502.810
2023-02-163,100.003,100.003,100.003,100.002,502.810
2023-02-153,100.003,100.003,100.003,100.002,502.810
2023-02-143,100.003,100.003,100.003,100.002,502.810
2023-02-133,100.003,100.003,100.003,100.002,502.8195
2023-02-103,098.503,100.003,080.503,087.502,492.7230
2023-02-093,132.003,136.003,132.003,136.002,531.8812
2023-02-083,134.503,134.503,134.503,134.502,530.676
2023-02-073,088.503,088.503,088.503,088.502,493.530
2023-02-063,088.503,088.503,088.503,088.502,493.530
2023-02-033,210.003,210.003,088.503,088.502,493.5356
2023-02-023,100.003,149.003,100.003,149.002,542.3730
2023-02-013,058.003,058.003,058.003,058.002,468.904
2023-01-312,971.002,971.002,971.002,971.002,398.660
2023-01-302,971.002,971.002,971.002,971.002,398.660
2023-01-272,971.002,971.002,971.002,971.002,398.6612
2023-01-262,950.002,995.002,950.002,995.002,418.0411
2023-01-252,981.002,981.002,981.002,981.002,406.748
2023-01-242,999.002,999.002,999.002,999.002,421.270
2023-01-232,999.002,999.002,999.002,999.002,421.270
2023-01-202,987.502,999.002,987.502,999.002,421.2724
2023-01-193,005.503,005.502,990.002,990.002,414.003
2023-01-183,005.503,005.503,005.503,005.502,426.520
2023-01-173,005.503,005.503,005.503,005.502,426.523
2023-01-163,050.003,050.003,050.003,050.002,462.454
2023-01-133,028.503,028.503,028.503,028.502,445.093
2023-01-123,100.003,100.003,100.003,100.002,502.8110
2023-01-113,104.503,104.503,104.503,104.502,506.450
2023-01-103,104.503,104.503,104.503,104.502,506.450
2023-01-093,104.503,104.503,104.503,104.502,506.453
2023-01-063,100.003,100.003,100.003,100.002,502.810
2023-01-053,019.503,100.003,019.503,100.002,502.8178
2023-01-043,000.003,000.003,000.003,000.002,422.086
2023-01-032,966.003,000.002,966.003,000.002,422.08105
2023-01-022,825.502,825.502,825.502,825.502,281.190
2022-12-302,825.502,825.502,825.502,825.502,281.190
2022-12-292,825.502,825.502,825.502,825.502,281.190
2022-12-282,825.502,825.502,825.502,825.502,281.1920
2022-12-272,875.002,875.002,850.002,850.002,300.9711
2022-12-232,780.002,852.002,780.002,852.002,302.5959
2022-12-222,913.502,913.502,780.002,780.002,244.4659
2022-12-212,934.502,934.502,866.002,866.002,313.8932
2022-12-203,034.003,034.003,034.003,034.002,449.530
← NewerPage 16 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.