Volkswagen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 24 |
| 2026-07-22 | 1,788.80 | 1,788.80 | 1,788.80 | 1,788.80 | 1,788.80 | 0 |
| 2026-07-21 | 1,805.00 | 1,805.00 | 1,788.80 | 1,788.80 | 1,788.80 | 26 |
| 2026-07-20 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 16 |
| 2026-07-17 | 1,800.00 | 1,821.00 | 1,800.00 | 1,821.00 | 1,821.00 | 11 |
| 2026-07-16 | 1,770.00 | 1,800.00 | 1,770.00 | 1,800.00 | 1,800.00 | 12 |
| 2026-07-15 | 1,767.80 | 1,791.60 | 1,767.80 | 1,791.60 | 1,791.60 | 12 |
| 2026-07-14 | 1,762.80 | 1,779.00 | 1,762.80 | 1,779.00 | 1,779.00 | 4 |
| 2026-07-13 | 1,758.20 | 1,758.20 | 1,750.00 | 1,750.00 | 1,750.00 | 5 |
| 2026-07-10 | 1,754.60 | 1,754.60 | 1,733.00 | 1,750.00 | 1,750.00 | 52 |
| 2026-07-09 | 1,798.40 | 1,798.40 | 1,781.40 | 1,784.20 | 1,784.20 | 31 |
| 2026-07-08 | 1,818.20 | 1,818.20 | 1,733.80 | 1,733.80 | 1,733.80 | 30 |
| 2026-07-07 | 1,891.00 | 1,891.00 | 1,809.00 | 1,809.00 | 1,809.00 | 12 |
| 2026-07-03 | 1,842.60 | 1,842.60 | 1,842.60 | 1,842.60 | 1,842.60 | 4 |
| 2026-07-02 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 0 |
| 2026-07-01 | 1,761.00 | 1,761.00 | 1,700.00 | 1,721.00 | 1,721.00 | 15 |
| 2026-06-30 | 1,763.80 | 1,764.60 | 1,744.80 | 1,744.80 | 1,744.80 | 38 |
| 2026-06-29 | 1,833.00 | 1,833.00 | 1,794.20 | 1,799.00 | 1,799.00 | 50 |
| 2026-06-26 | 1,913.20 | 1,914.80 | 1,843.40 | 1,850.60 | 1,850.60 | 48 |
| 2026-06-25 | 1,900.80 | 1,900.80 | 1,885.00 | 1,900.00 | 1,900.00 | 39 |
| 2026-06-24 | 1,912.40 | 1,918.40 | 1,900.00 | 1,918.40 | 1,918.40 | 57 |
| 2026-06-23 | 1,937.20 | 1,940.20 | 1,929.80 | 1,940.00 | 1,940.00 | 21 |
| 2026-06-22 | 1,982.80 | 1,982.80 | 1,924.20 | 1,933.80 | 1,933.80 | 12 |
| 2026-06-19 | 2,051.00 | 2,051.00 | 1,984.40 | 1,988.20 | 1,988.20 | 215 |
| 2026-06-18 | 2,101.00 | 2,101.00 | 2,063.00 | 2,063.00 | 2,057.74 | 127 |
| 2026-06-17 | 2,142.00 | 2,149.00 | 2,142.00 | 2,149.00 | 2,143.52 | 4 |
| 2026-06-16 | 2,107.00 | 2,107.00 | 2,107.00 | 2,107.00 | 2,101.63 | 4 |
| 2026-06-15 | 2,237.00 | 2,237.00 | 2,237.00 | 2,237.00 | 2,231.30 | 1 |
| 2026-06-12 | 2,162.50 | 2,162.50 | 2,162.50 | 2,162.50 | 2,162.50 | 10 |
| 2026-06-11 | 2,103.50 | 2,108.50 | 2,089.50 | 2,108.50 | 2,108.50 | 7 |
| 2026-06-10 | 2,100.00 | 2,145.00 | 2,081.00 | 2,081.00 | 2,081.00 | 107 |
| 2026-06-09 | 2,153.00 | 2,153.00 | 2,153.00 | 2,153.00 | 2,153.00 | 4 |
| 2026-06-08 | 2,154.50 | 2,154.50 | 2,150.00 | 2,150.00 | 2,150.00 | 28 |
| 2026-06-05 | 2,173.50 | 2,178.00 | 2,173.50 | 2,178.00 | 2,178.00 | 5 |
| 2026-06-04 | 2,219.50 | 2,219.50 | 2,219.50 | 2,219.50 | 2,219.50 | 3 |
| 2026-06-03 | 2,235.50 | 2,235.50 | 2,235.50 | 2,235.50 | 2,235.50 | 0 |
| 2026-06-02 | 2,251.00 | 2,251.00 | 2,235.50 | 2,235.50 | 2,235.50 | 11 |
| 2026-06-01 | 2,211.00 | 2,211.00 | 2,211.00 | 2,211.00 | 2,211.00 | 2 |
| 2026-05-29 | 2,300.50 | 2,300.50 | 2,211.00 | 2,211.00 | 2,211.00 | 3 |
| 2026-05-28 | 2,188.00 | 2,188.00 | 2,188.00 | 2,188.00 | 2,188.00 | 12 |
| 2026-05-27 | 2,265.00 | 2,265.00 | 2,220.50 | 2,220.50 | 2,220.50 | 6 |
| 2026-05-26 | 2,254.00 | 2,254.00 | 2,254.00 | 2,254.00 | 2,254.00 | 6 |
| 2026-05-25 | 2,205.00 | 2,251.50 | 2,205.00 | 2,251.50 | 2,251.50 | 16 |
| 2026-05-22 | 2,204.50 | 2,204.50 | 2,204.50 | 2,204.50 | 2,204.50 | 5 |
| 2026-05-21 | 2,163.50 | 2,163.50 | 2,163.50 | 2,163.50 | 2,163.50 | 0 |
| 2026-05-20 | 2,169.50 | 2,171.00 | 2,163.50 | 2,163.50 | 2,163.50 | 10 |
| 2026-05-19 | 2,171.50 | 2,171.50 | 2,171.50 | 2,171.50 | 2,171.50 | 10 |
| 2026-05-18 | 2,147.00 | 2,182.00 | 2,147.00 | 2,182.00 | 2,182.00 | 2 |
| 2026-05-15 | 2,193.50 | 2,193.50 | 2,188.50 | 2,188.50 | 2,188.50 | 306 |
| 2026-05-14 | 2,191.50 | 2,191.50 | 2,191.50 | 2,191.50 | 2,191.50 | 3 |
| 2026-05-13 | 2,164.50 | 2,164.50 | 2,141.00 | 2,141.00 | 2,141.00 | 12 |
| 2026-05-12 | 2,165.50 | 2,167.00 | 2,150.00 | 2,167.00 | 2,167.00 | 434 |
| 2026-05-11 | 2,133.00 | 2,133.00 | 2,133.00 | 2,133.00 | 2,133.00 | 0 |
| 2026-05-07 | 2,133.00 | 2,133.00 | 2,133.00 | 2,133.00 | 2,133.00 | 0 |
| 2026-05-06 | 2,129.50 | 2,133.00 | 2,129.50 | 2,133.00 | 2,133.00 | 21 |
| 2026-05-05 | 2,087.00 | 2,087.00 | 2,087.00 | 2,087.00 | 2,087.00 | 23 |
| 2026-05-04 | 2,102.00 | 2,115.00 | 2,086.50 | 2,086.50 | 2,086.50 | 11 |
| 2026-04-30 | 2,100.00 | 2,132.50 | 2,066.00 | 2,132.50 | 2,132.50 | 49 |
| 2026-04-29 | 2,155.00 | 2,155.00 | 2,155.00 | 2,155.00 | 2,155.00 | 0 |
| 2026-04-28 | 2,155.00 | 2,155.00 | 2,155.00 | 2,155.00 | 2,155.00 | 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.