Volkswagen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 3,118.39 | 4 |
| 2022-01-05 | 4,549.00 | 4,549.00 | 4,549.00 | 4,549.00 | 2,986.44 | 0 |
| 2022-01-04 | 4,549.00 | 4,549.00 | 4,549.00 | 4,549.00 | 2,986.44 | 0 |
| 2022-01-03 | 4,549.00 | 4,549.00 | 4,549.00 | 4,549.00 | 2,986.44 | 5 |
| 2021-12-30 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 2,888.62 | 0 |
| 2021-12-29 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 2,888.62 | 0 |
| 2021-12-28 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 2,888.62 | 0 |
| 2021-12-27 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 2,888.62 | 0 |
| 2021-12-23 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 2,888.62 | 0 |
| 2021-12-22 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 2,888.62 | 2 |
| 2021-12-21 | 4,447.00 | 4,447.00 | 4,447.00 | 4,447.00 | 2,919.47 | 15 |
| 2021-12-20 | 4,541.50 | 4,541.50 | 4,541.50 | 4,541.50 | 2,981.51 | 4 |
| 2021-12-17 | 4,541.50 | 4,541.50 | 4,541.50 | 4,541.50 | 2,981.51 | 2 |
| 2021-12-16 | 4,735.50 | 4,735.50 | 4,735.50 | 4,735.50 | 3,108.87 | 0 |
| 2021-12-15 | 4,735.50 | 4,735.50 | 4,735.50 | 4,735.50 | 3,108.87 | 0 |
| 2021-12-14 | 4,735.50 | 4,735.50 | 4,735.50 | 4,735.50 | 3,108.87 | 0 |
| 2021-12-13 | 4,722.50 | 4,735.50 | 4,722.50 | 4,735.50 | 3,108.87 | 8 |
| 2021-12-10 | 4,273.50 | 4,273.50 | 4,273.50 | 4,273.50 | 2,805.57 | 0 |
| 2021-12-09 | 4,273.50 | 4,273.50 | 4,273.50 | 4,273.50 | 2,805.57 | 0 |
| 2021-12-08 | 4,273.50 | 4,273.50 | 4,273.50 | 4,273.50 | 2,805.57 | 0 |
| 2021-12-07 | 4,273.50 | 4,273.50 | 4,273.50 | 4,273.50 | 2,805.57 | 0 |
| 2021-12-06 | 4,273.50 | 4,273.50 | 4,273.50 | 4,273.50 | 2,805.57 | 0 |
| 2021-12-03 | 4,273.50 | 4,273.50 | 4,273.50 | 4,273.50 | 2,805.57 | 6 |
| 2021-12-02 | 4,101.50 | 4,101.50 | 4,101.50 | 4,101.50 | 2,692.65 | 0 |
| 2021-12-01 | 4,101.50 | 4,101.50 | 4,101.50 | 4,101.50 | 2,692.65 | 0 |
| 2021-11-30 | 4,101.50 | 4,101.50 | 4,101.50 | 4,101.50 | 2,692.65 | 1 |
| 2021-11-29 | 4,256.50 | 4,280.50 | 4,256.50 | 4,267.00 | 2,801.30 | 13 |
| 2021-11-26 | 4,224.00 | 4,315.00 | 4,224.00 | 4,315.00 | 2,832.81 | 100 |
| 2021-11-25 | 4,466.00 | 4,466.00 | 4,466.00 | 4,466.00 | 2,931.95 | 0 |
| 2021-11-24 | 4,458.00 | 4,466.00 | 4,458.00 | 4,466.00 | 2,931.95 | 6 |
| 2021-11-23 | 4,571.00 | 4,571.00 | 4,571.00 | 4,571.00 | 3,000.88 | 5 |
| 2021-11-22 | 4,627.50 | 4,627.50 | 4,627.50 | 4,627.50 | 3,037.97 | 0 |
| 2021-11-19 | 4,635.00 | 4,635.00 | 4,627.50 | 4,627.50 | 3,037.97 | 10 |
| 2021-11-18 | 4,746.00 | 4,746.00 | 4,728.00 | 4,728.00 | 3,103.95 | 11 |
| 2021-11-16 | 4,746.00 | 4,746.00 | 4,746.00 | 4,746.00 | 3,115.77 | 0 |
| 2021-11-15 | 4,746.00 | 4,746.00 | 4,746.00 | 4,746.00 | 3,115.77 | 2 |
| 2021-11-12 | 4,823.00 | 4,823.00 | 4,823.00 | 4,823.00 | 3,166.32 | 1 |
| 2021-11-11 | 4,706.00 | 4,706.00 | 4,706.00 | 4,706.00 | 3,089.51 | 5 |
| 2021-11-10 | 4,644.00 | 4,741.50 | 4,644.00 | 4,741.50 | 3,112.81 | 24 |
| 2021-11-09 | 4,782.00 | 4,782.00 | 4,782.00 | 4,782.00 | 3,139.40 | 58 |
| 2021-11-08 | 4,918.00 | 4,918.00 | 4,918.00 | 4,918.00 | 3,228.69 | 1 |
| 2021-11-05 | 4,917.50 | 4,917.50 | 4,917.50 | 4,917.50 | 3,228.36 | 4 |
| 2021-11-04 | 4,845.00 | 4,845.00 | 4,845.00 | 4,845.00 | 3,180.76 | 1 |
| 2021-11-03 | 4,932.00 | 4,932.00 | 4,764.50 | 4,764.50 | 3,127.91 | 33 |
| 2021-11-02 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 3,298.93 | 1 |
| 2021-11-01 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 3,423.67 | 0 |
| 2021-10-29 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 3,423.67 | 1 |
| 2021-10-27 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 3,423.67 | 0 |
| 2021-10-26 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 3,423.67 | 0 |
| 2021-10-25 | 5,033.00 | 5,215.00 | 5,033.00 | 5,215.00 | 3,423.67 | 22 |
| 2021-10-22 | 4,941.00 | 4,941.00 | 4,941.00 | 4,941.00 | 3,243.78 | 0 |
| 2021-10-21 | 4,941.00 | 4,941.00 | 4,941.00 | 4,941.00 | 3,243.78 | 110 |
| 2021-10-20 | 4,948.00 | 4,948.00 | 4,948.00 | 4,948.00 | 3,248.38 | 0 |
| 2021-10-19 | 4,948.00 | 4,948.00 | 4,948.00 | 4,948.00 | 3,248.38 | 0 |
← NewerPage 21 of 21 · 1,254 trading days
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.