Volkswagen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 3,637.50 | 3,637.50 | 3,637.50 | 3,637.50 | 2,515.73 | 0 |
| 2022-09-20 | 3,637.50 | 3,637.50 | 3,637.50 | 3,637.50 | 2,515.73 | 0 |
| 2022-09-19 | 3,637.50 | 3,637.50 | 3,637.50 | 3,637.50 | 2,515.73 | 0 |
| 2022-09-16 | 3,637.50 | 3,637.50 | 3,637.50 | 3,637.50 | 2,515.73 | 0 |
| 2022-09-15 | 3,637.50 | 3,637.50 | 3,637.50 | 3,637.50 | 2,515.73 | 0 |
| 2022-09-14 | 3,637.50 | 3,637.50 | 3,637.50 | 3,637.50 | 2,515.73 | 0 |
| 2022-09-13 | 3,637.50 | 3,637.50 | 3,637.50 | 3,637.50 | 2,515.73 | 0 |
| 2022-09-12 | 3,637.50 | 3,637.50 | 3,637.50 | 3,637.50 | 2,515.73 | 0 |
| 2022-09-09 | 3,637.50 | 3,637.50 | 3,637.50 | 3,637.50 | 2,515.73 | 0 |
| 2022-09-08 | 3,637.50 | 3,637.50 | 3,637.50 | 3,637.50 | 2,515.73 | 0 |
| 2022-09-07 | 3,637.50 | 3,637.50 | 3,637.50 | 3,637.50 | 2,515.73 | 0 |
| 2022-09-06 | 3,663.00 | 3,663.00 | 3,637.50 | 3,637.50 | 2,515.73 | 52 |
| 2022-09-05 | 3,627.00 | 3,627.00 | 3,627.00 | 3,627.00 | 2,508.46 | 0 |
| 2022-09-02 | 3,627.00 | 3,627.00 | 3,627.00 | 3,627.00 | 2,508.46 | 0 |
| 2022-09-01 | 3,627.00 | 3,627.00 | 3,627.00 | 3,627.00 | 2,508.46 | 0 |
| 2022-08-31 | 3,627.00 | 3,627.00 | 3,627.00 | 3,627.00 | 2,508.46 | 0 |
| 2022-08-30 | 3,627.00 | 3,627.00 | 3,627.00 | 3,627.00 | 2,508.46 | 0 |
| 2022-08-29 | 3,627.00 | 3,627.00 | 3,627.00 | 3,627.00 | 2,508.46 | 0 |
| 2022-08-26 | 3,627.00 | 3,627.00 | 3,627.00 | 3,627.00 | 2,508.46 | 0 |
| 2022-08-25 | 3,627.00 | 3,627.00 | 3,627.00 | 3,627.00 | 2,508.46 | 0 |
| 2022-08-24 | 3,627.00 | 3,627.00 | 3,627.00 | 3,627.00 | 2,508.46 | 0 |
| 2022-08-23 | 3,627.00 | 3,627.00 | 3,627.00 | 3,627.00 | 2,508.46 | 0 |
| 2022-08-22 | 3,627.00 | 3,627.00 | 3,627.00 | 3,627.00 | 2,508.46 | 0 |
| 2022-08-19 | 3,627.00 | 3,627.00 | 3,627.00 | 3,627.00 | 2,508.46 | 0 |
| 2022-08-18 | 3,627.00 | 3,627.00 | 3,627.00 | 3,627.00 | 2,508.46 | 0 |
| 2022-08-17 | 3,627.00 | 3,627.00 | 3,627.00 | 3,627.00 | 2,508.46 | 0 |
| 2022-08-16 | 3,627.00 | 3,627.00 | 3,627.00 | 3,627.00 | 2,508.46 | 13 |
| 2022-08-15 | 3,652.00 | 3,672.50 | 3,652.00 | 3,672.50 | 2,539.93 | 7 |
| 2022-08-12 | 3,593.50 | 3,593.50 | 3,593.50 | 3,593.50 | 2,485.30 | 0 |
| 2022-08-11 | 3,593.50 | 3,593.50 | 3,593.50 | 3,593.50 | 2,485.30 | 0 |
| 2022-08-10 | 3,593.50 | 3,593.50 | 3,593.50 | 3,593.50 | 2,485.30 | 30 |
| 2022-08-09 | 3,584.50 | 3,584.50 | 3,584.50 | 3,584.50 | 2,479.07 | 0 |
| 2022-08-08 | 3,584.50 | 3,584.50 | 3,584.50 | 3,584.50 | 2,479.07 | 0 |
| 2022-08-05 | 3,584.50 | 3,584.50 | 3,584.50 | 3,584.50 | 2,479.07 | 4 |
| 2022-08-04 | 3,487.50 | 3,487.50 | 3,487.50 | 3,487.50 | 2,411.99 | 0 |
| 2022-08-03 | 3,487.50 | 3,487.50 | 3,487.50 | 3,487.50 | 2,411.99 | 0 |
| 2022-08-02 | 3,487.50 | 3,487.50 | 3,487.50 | 3,487.50 | 2,411.99 | 0 |
| 2022-08-01 | 3,487.50 | 3,487.50 | 3,487.50 | 3,487.50 | 2,411.99 | 0 |
| 2022-07-29 | 3,487.50 | 3,487.50 | 3,487.50 | 3,487.50 | 2,411.99 | 0 |
| 2022-07-28 | 3,487.50 | 3,487.50 | 3,487.50 | 3,487.50 | 2,411.99 | 0 |
| 2022-07-27 | 3,487.50 | 3,487.50 | 3,487.50 | 3,487.50 | 2,411.99 | 0 |
| 2022-07-26 | 3,487.50 | 3,487.50 | 3,487.50 | 3,487.50 | 2,411.99 | 0 |
| 2022-07-25 | 3,487.50 | 3,487.50 | 3,487.50 | 3,487.50 | 2,411.99 | 0 |
| 2022-07-22 | 3,487.50 | 3,487.50 | 3,487.50 | 3,487.50 | 2,411.99 | 0 |
| 2022-07-21 | 3,487.50 | 3,487.50 | 3,487.50 | 3,487.50 | 2,411.99 | 0 |
| 2022-07-20 | 3,487.50 | 3,487.50 | 3,487.50 | 3,487.50 | 2,411.99 | 6 |
| 2022-07-19 | 3,325.00 | 3,391.50 | 3,325.00 | 3,391.50 | 2,345.59 | 11 |
| 2022-07-18 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 2,150.90 | 0 |
| 2022-07-15 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 2,150.90 | 0 |
| 2022-07-14 | 3,118.00 | 3,118.00 | 3,110.00 | 3,110.00 | 2,150.90 | 7 |
| 2022-07-13 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 2,192.40 | 0 |
| 2022-07-12 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 2,192.40 | 0 |
| 2022-07-11 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 2,192.40 | 0 |
| 2022-07-08 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 2,192.40 | 0 |
| 2022-07-07 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 2,192.40 | 1 |
| 2022-07-04 | 3,200.00 | 3,200.00 | 3,103.50 | 3,103.50 | 2,146.41 | 30 |
| 2022-07-01 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 2,192.40 | 0 |
| 2022-06-30 | 3,192.50 | 3,192.50 | 3,170.00 | 3,170.00 | 2,192.40 | 14 |
| 2022-06-29 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 2,420.63 | 33 |
| 2022-06-28 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 2,379.13 | 0 |
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.