Volkswagen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 2,379.13 | 0 |
| 2022-06-24 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 2,379.13 | 3 |
| 2022-06-23 | 3,633.00 | 3,633.00 | 3,633.00 | 3,633.00 | 2,512.61 | 0 |
| 2022-06-22 | 3,633.00 | 3,633.00 | 3,633.00 | 3,633.00 | 2,512.61 | 0 |
| 2022-06-21 | 3,633.00 | 3,633.00 | 3,633.00 | 3,633.00 | 2,512.61 | 0 |
| 2022-06-20 | 3,633.00 | 3,633.00 | 3,633.00 | 3,633.00 | 2,512.61 | 0 |
| 2022-06-17 | 3,633.00 | 3,633.00 | 3,633.00 | 3,633.00 | 2,512.61 | 0 |
| 2022-06-16 | 3,633.00 | 3,633.00 | 3,633.00 | 3,633.00 | 2,512.61 | 0 |
| 2022-06-15 | 3,633.00 | 3,633.00 | 3,633.00 | 3,633.00 | 2,512.61 | 0 |
| 2022-06-14 | 3,633.00 | 3,633.00 | 3,633.00 | 3,633.00 | 2,512.61 | 2 |
| 2022-06-13 | 3,683.50 | 3,683.50 | 3,683.50 | 3,683.50 | 2,547.54 | 0 |
| 2022-06-10 | 3,683.50 | 3,683.50 | 3,683.50 | 3,683.50 | 2,547.54 | 0 |
| 2022-06-09 | 3,683.50 | 3,683.50 | 3,683.50 | 3,683.50 | 2,547.54 | 0 |
| 2022-06-08 | 3,683.50 | 3,683.50 | 3,683.50 | 3,683.50 | 2,547.54 | 0 |
| 2022-06-07 | 3,683.50 | 3,683.50 | 3,683.50 | 3,683.50 | 2,547.54 | 0 |
| 2022-06-06 | 3,683.50 | 3,683.50 | 3,683.50 | 3,683.50 | 2,547.54 | 0 |
| 2022-06-03 | 3,683.50 | 3,683.50 | 3,683.50 | 3,683.50 | 2,547.54 | 0 |
| 2022-06-02 | 3,683.50 | 3,683.50 | 3,683.50 | 3,683.50 | 2,547.54 | 0 |
| 2022-06-01 | 3,683.50 | 3,683.50 | 3,683.50 | 3,683.50 | 2,547.54 | 0 |
| 2022-05-31 | 3,683.50 | 3,683.50 | 3,683.50 | 3,683.50 | 2,547.54 | 0 |
| 2022-05-30 | 3,683.50 | 3,683.50 | 3,683.50 | 3,683.50 | 2,547.54 | 0 |
| 2022-05-27 | 3,683.50 | 3,683.50 | 3,683.50 | 3,683.50 | 2,547.54 | 0 |
| 2022-05-26 | 3,683.50 | 3,683.50 | 3,683.50 | 3,683.50 | 2,547.54 | 0 |
| 2022-05-25 | 3,683.50 | 3,683.50 | 3,683.50 | 3,683.50 | 2,547.54 | 0 |
| 2022-05-24 | 3,683.50 | 3,683.50 | 3,683.50 | 3,683.50 | 2,547.54 | 0 |
| 2022-05-23 | 3,683.50 | 3,683.50 | 3,683.50 | 3,683.50 | 2,547.54 | 10 |
| 2022-05-20 | 3,691.50 | 3,691.50 | 3,691.50 | 3,691.50 | 2,553.07 | 0 |
| 2022-05-19 | 3,691.50 | 3,691.50 | 3,691.50 | 3,691.50 | 2,553.07 | 0 |
| 2022-05-18 | 3,691.50 | 3,691.50 | 3,691.50 | 3,691.50 | 2,553.07 | 0 |
| 2022-05-17 | 3,691.50 | 3,691.50 | 3,691.50 | 3,691.50 | 2,553.07 | 0 |
| 2022-05-16 | 3,691.50 | 3,691.50 | 3,691.50 | 3,691.50 | 2,553.07 | 0 |
| 2022-05-13 | 3,691.50 | 3,691.50 | 3,691.50 | 3,691.50 | 2,553.07 | 0 |
| 2022-05-12 | 3,691.50 | 3,691.50 | 3,691.50 | 3,691.50 | 2,423.48 | 0 |
| 2022-05-11 | 3,691.50 | 3,691.50 | 3,691.50 | 3,691.50 | 2,423.48 | 4 |
| 2022-05-10 | 3,622.00 | 3,622.00 | 3,622.00 | 3,622.00 | 2,377.86 | 77 |
| 2022-05-09 | 3,817.50 | 3,817.50 | 3,817.50 | 3,817.50 | 2,506.20 | 0 |
| 2022-05-06 | 3,817.50 | 3,817.50 | 3,817.50 | 3,817.50 | 2,506.20 | 5 |
| 2022-05-05 | 3,817.50 | 3,817.50 | 3,817.50 | 3,817.50 | 2,506.20 | 0 |
| 2022-05-04 | 3,817.50 | 3,817.50 | 3,817.50 | 3,817.50 | 2,506.20 | 0 |
| 2022-05-03 | 3,817.50 | 3,817.50 | 3,817.50 | 3,817.50 | 2,506.20 | 0 |
| 2022-05-02 | 3,817.50 | 3,817.50 | 3,817.50 | 3,817.50 | 2,506.20 | 0 |
| 2022-04-29 | 3,817.50 | 3,817.50 | 3,817.50 | 3,817.50 | 2,506.20 | 0 |
| 2022-04-28 | 3,817.50 | 3,817.50 | 3,817.50 | 3,817.50 | 2,506.20 | 0 |
| 2022-04-27 | 3,817.50 | 3,817.50 | 3,817.50 | 3,817.50 | 2,506.20 | 0 |
| 2022-04-26 | 3,817.50 | 3,817.50 | 3,817.50 | 3,817.50 | 2,506.20 | 0 |
| 2022-04-25 | 3,817.50 | 3,817.50 | 3,817.50 | 3,817.50 | 2,506.20 | 0 |
| 2022-04-22 | 3,817.50 | 3,817.50 | 3,817.50 | 3,817.50 | 2,506.20 | 130 |
| 2022-04-21 | 3,762.50 | 3,762.50 | 3,762.50 | 3,762.50 | 2,470.10 | 0 |
| 2022-04-20 | 3,762.50 | 3,762.50 | 3,762.50 | 3,762.50 | 2,470.10 | 0 |
| 2022-04-19 | 3,762.50 | 3,762.50 | 3,762.50 | 3,762.50 | 2,470.10 | 0 |
| 2022-04-14 | 3,762.50 | 3,762.50 | 3,762.50 | 3,762.50 | 2,470.10 | 0 |
| 2022-04-13 | 3,762.50 | 3,762.50 | 3,762.50 | 3,762.50 | 2,470.10 | 0 |
| 2022-04-12 | 3,762.50 | 3,762.50 | 3,762.50 | 3,762.50 | 2,470.10 | 0 |
| 2022-04-11 | 3,762.50 | 3,762.50 | 3,762.50 | 3,762.50 | 2,470.10 | 0 |
| 2022-04-08 | 3,762.50 | 3,762.50 | 3,762.50 | 3,762.50 | 2,470.10 | 3 |
| 2022-04-07 | 3,784.50 | 3,784.50 | 3,784.50 | 3,784.50 | 2,484.54 | 0 |
| 2022-04-06 | 3,784.50 | 3,784.50 | 3,784.50 | 3,784.50 | 2,484.54 | 25 |
| 2022-04-05 | 3,827.50 | 3,827.50 | 3,827.50 | 3,827.50 | 2,512.77 | 0 |
| 2022-04-04 | 3,827.50 | 3,827.50 | 3,827.50 | 3,827.50 | 2,512.77 | 0 |
| 2022-04-01 | 3,827.50 | 3,827.50 | 3,827.50 | 3,827.50 | 2,512.77 | 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.