Volkswagen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 3,827.50 | 3,827.50 | 3,827.50 | 3,827.50 | 2,512.77 | 0 |
| 2022-03-30 | 3,827.50 | 3,827.50 | 3,827.50 | 3,827.50 | 2,512.77 | 0 |
| 2022-03-29 | 3,827.50 | 3,827.50 | 3,827.50 | 3,827.50 | 2,512.77 | 0 |
| 2022-03-28 | 3,827.50 | 3,827.50 | 3,827.50 | 3,827.50 | 2,512.77 | 0 |
| 2022-03-25 | 3,827.50 | 3,827.50 | 3,827.50 | 3,827.50 | 2,512.77 | 0 |
| 2022-03-24 | 3,827.50 | 3,827.50 | 3,827.50 | 3,827.50 | 2,512.77 | 0 |
| 2022-03-23 | 3,827.50 | 3,827.50 | 3,827.50 | 3,827.50 | 2,512.77 | 5 |
| 2022-03-22 | 3,654.00 | 3,654.00 | 3,654.00 | 3,654.00 | 2,398.86 | 0 |
| 2022-03-21 | 3,654.00 | 3,654.00 | 3,654.00 | 3,654.00 | 2,398.86 | 0 |
| 2022-03-18 | 3,654.00 | 3,654.00 | 3,654.00 | 3,654.00 | 2,398.86 | 0 |
| 2022-03-17 | 3,654.00 | 3,654.00 | 3,654.00 | 3,654.00 | 2,398.86 | 0 |
| 2022-03-16 | 3,654.00 | 3,654.00 | 3,654.00 | 3,654.00 | 2,398.86 | 0 |
| 2022-03-15 | 3,744.00 | 3,744.00 | 3,654.00 | 3,654.00 | 2,398.86 | 31 |
| 2022-03-14 | 3,849.00 | 3,874.50 | 3,849.00 | 3,874.50 | 2,543.62 | 11 |
| 2022-03-11 | 3,689.00 | 3,689.00 | 3,689.00 | 3,689.00 | 2,421.84 | 0 |
| 2022-03-10 | 3,750.00 | 3,750.00 | 3,689.00 | 3,689.00 | 2,421.84 | 128 |
| 2022-03-09 | 3,641.50 | 3,832.00 | 3,641.50 | 3,832.00 | 2,515.72 | 100 |
| 2022-03-08 | 3,447.00 | 3,500.00 | 3,447.00 | 3,500.00 | 2,297.76 | 16 |
| 2022-03-07 | 3,700.00 | 3,700.00 | 3,469.00 | 3,500.00 | 2,297.76 | 53 |
| 2022-03-04 | 3,899.00 | 3,899.00 | 3,769.50 | 3,769.50 | 2,474.69 | 29 |
| 2022-03-03 | 4,100.00 | 4,128.50 | 4,100.00 | 4,128.50 | 2,710.38 | 10 |
| 2022-03-02 | 4,078.00 | 4,078.00 | 4,078.00 | 4,078.00 | 2,677.22 | 1 |
| 2022-03-01 | 4,398.00 | 4,398.00 | 4,398.00 | 4,398.00 | 2,887.30 | 0 |
| 2022-02-28 | 4,398.00 | 4,398.00 | 4,398.00 | 4,398.00 | 2,887.30 | 7 |
| 2022-02-25 | 4,389.00 | 4,389.00 | 4,389.00 | 4,389.00 | 2,881.39 | 0 |
| 2022-02-24 | 4,389.00 | 4,389.00 | 4,389.00 | 4,389.00 | 2,881.39 | 2 |
| 2022-02-23 | 4,650.50 | 4,650.50 | 4,650.50 | 4,650.50 | 3,053.07 | 0 |
| 2022-02-22 | 4,224.50 | 4,650.50 | 4,224.50 | 4,650.50 | 3,053.07 | 32 |
| 2022-02-21 | 4,383.50 | 4,383.50 | 4,362.00 | 4,362.00 | 2,863.67 | 7 |
| 2022-02-18 | 4,551.50 | 4,551.50 | 4,551.50 | 4,551.50 | 2,988.08 | 0 |
| 2022-02-17 | 4,551.50 | 4,551.50 | 4,551.50 | 4,551.50 | 2,988.08 | 0 |
| 2022-02-16 | 4,551.50 | 4,551.50 | 4,551.50 | 4,551.50 | 2,988.08 | 0 |
| 2022-02-15 | 4,551.50 | 4,551.50 | 4,551.50 | 4,551.50 | 2,988.08 | 15 |
| 2022-02-14 | 4,413.00 | 4,426.00 | 4,390.00 | 4,390.00 | 2,882.05 | 46 |
| 2022-02-11 | 4,528.00 | 4,528.00 | 4,528.00 | 4,528.00 | 2,972.65 | 0 |
| 2022-02-10 | 4,528.00 | 4,528.00 | 4,528.00 | 4,528.00 | 2,972.65 | 0 |
| 2022-02-09 | 4,509.50 | 4,528.00 | 4,509.50 | 4,528.00 | 2,972.65 | 25 |
| 2022-02-08 | 4,281.50 | 4,281.50 | 4,281.50 | 4,281.50 | 2,810.82 | 10 |
| 2022-02-07 | 4,299.50 | 4,299.50 | 4,299.50 | 4,299.50 | 2,822.64 | 0 |
| 2022-02-04 | 4,484.00 | 4,484.00 | 4,299.50 | 4,299.50 | 2,822.64 | 30 |
| 2022-02-03 | 4,487.00 | 4,487.00 | 4,467.00 | 4,467.00 | 2,932.60 | 21 |
| 2022-02-02 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 2,941.14 | 0 |
| 2022-02-01 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 2,941.14 | 0 |
| 2022-01-31 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 2,941.14 | 5 |
| 2022-01-28 | 4,480.50 | 4,480.50 | 4,480.50 | 4,480.50 | 2,941.46 | 8 |
| 2022-01-27 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 2,941.14 | 6 |
| 2022-01-26 | 4,418.50 | 4,418.50 | 4,418.50 | 4,418.50 | 2,900.76 | 0 |
| 2022-01-25 | 4,418.50 | 4,418.50 | 4,418.50 | 4,418.50 | 2,900.76 | 0 |
| 2022-01-24 | 4,418.50 | 4,418.50 | 4,418.50 | 4,418.50 | 2,900.76 | 50 |
| 2022-01-21 | 4,671.00 | 4,671.00 | 4,573.00 | 4,574.00 | 3,002.85 | 6 |
| 2022-01-20 | 4,671.00 | 4,671.00 | 4,671.00 | 4,671.00 | 3,066.53 | 0 |
| 2022-01-19 | 4,671.00 | 4,671.00 | 4,671.00 | 4,671.00 | 3,066.53 | 40 |
| 2022-01-18 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 3,006.79 | 0 |
| 2022-01-17 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 3,006.79 | 0 |
| 2022-01-14 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 3,006.79 | 0 |
| 2022-01-13 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 3,006.79 | 0 |
| 2022-01-12 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 3,006.79 | 0 |
| 2022-01-11 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 3,006.79 | 5 |
| 2022-01-10 | 4,668.50 | 4,668.50 | 4,668.50 | 4,668.50 | 3,064.89 | 0 |
| 2022-01-07 | 4,668.50 | 4,668.50 | 4,668.50 | 4,668.50 | 3,064.89 | 4 |
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.