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
2022-12-193,044.003,053.503,034.003,034.002,449.5339
2022-12-163,337.003,337.003,295.003,295.002,278.85201
2022-12-153,365.003,365.003,336.503,337.002,307.90219
2022-12-143,374.503,374.503,356.003,356.002,321.0485
2022-12-133,360.003,360.003,349.003,360.002,323.81150
2022-12-123,371.503,371.503,333.003,333.002,305.1377
2022-12-093,380.503,380.503,380.003,380.002,337.6417
2022-12-083,440.003,440.003,380.503,380.502,337.9851
2022-12-073,440.003,440.003,440.003,440.002,379.13150
2022-12-063,451.503,451.503,433.503,433.502,374.6416
2022-12-053,471.503,471.503,460.003,460.002,392.9753
2022-12-023,400.003,400.003,400.003,400.002,351.476
2022-12-013,456.003,456.003,455.503,455.502,389.8536
2022-11-303,381.003,381.003,381.003,381.002,338.330
2022-11-293,381.003,381.003,381.003,381.002,338.3350
2022-11-283,338.003,339.003,338.003,339.002,309.28106
2022-11-253,398.503,398.503,398.503,398.502,350.430
2022-11-243,398.503,398.503,398.503,398.502,350.4326
2022-11-233,433.003,433.003,369.003,369.002,330.0329
2022-11-223,340.003,340.003,340.003,340.002,309.970
2022-11-213,340.003,340.003,340.003,340.002,309.970
2022-11-183,340.003,340.003,340.003,340.002,309.970
2022-11-163,445.003,445.003,340.003,340.002,309.9712
2022-11-153,548.003,548.003,514.503,529.002,440.6910
2022-11-143,525.503,525.503,525.503,525.502,438.272
2022-11-113,539.503,539.503,533.503,533.502,443.809
2022-11-103,333.003,333.003,333.003,333.002,305.1373
2022-11-093,372.503,372.503,372.503,372.502,332.450
2022-11-083,372.503,372.503,372.503,372.502,332.450
2022-11-073,373.003,385.503,372.503,372.502,332.4534
2022-11-043,164.003,164.003,164.003,164.002,188.250
2022-11-033,170.003,180.003,157.003,164.002,188.2521
2022-11-023,170.003,170.003,170.003,170.002,192.400
2022-11-013,170.003,170.003,170.003,170.002,192.400
2022-10-313,170.003,170.003,170.003,170.002,192.404
2022-10-273,170.003,170.003,170.003,170.002,192.400
2022-10-263,170.003,170.003,170.003,170.002,192.400
2022-10-253,241.503,241.503,170.003,170.002,192.4021
2022-10-243,227.503,251.003,227.503,251.002,248.422
2022-10-213,240.003,240.003,170.003,170.002,192.4036
2022-10-203,250.003,250.003,237.503,237.502,239.0812
2022-10-193,250.003,250.003,250.003,250.002,247.733
2022-10-183,300.003,300.003,300.003,300.002,282.3110
2022-10-173,170.503,216.003,170.503,216.002,224.2151
2022-10-143,049.003,049.003,049.003,049.002,108.710
2022-10-133,049.003,049.003,049.003,049.002,108.710
2022-10-123,049.003,049.003,049.003,049.002,108.710
2022-10-113,045.003,049.003,045.003,049.002,108.717
2022-10-103,158.503,158.503,158.503,158.502,184.450
2022-10-073,158.503,158.503,158.503,158.502,184.450
2022-10-063,158.503,158.503,158.503,158.502,184.450
2022-10-053,158.503,158.503,158.503,158.502,184.450
2022-10-043,158.503,158.503,158.503,158.502,184.450
2022-10-033,158.503,158.503,158.503,158.502,184.450
2022-09-303,158.503,158.503,158.503,158.502,184.458
2022-09-293,489.503,489.503,489.503,489.502,413.370
2022-09-273,489.503,489.503,489.503,489.502,413.370
2022-09-263,489.503,489.503,489.503,489.502,413.3725
2022-09-233,637.503,637.503,637.503,637.502,515.730
2022-09-223,637.503,637.503,637.503,637.502,515.7310
← NewerPage 17 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.