Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← VOW.PR stock page

Volkswagen AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-052,232.502,232.502,232.502,232.502,232.501
2025-08-042,242.002,242.002,235.002,235.002,235.0015
2025-08-012,230.002,230.002,230.002,230.002,230.008
2025-07-312,318.502,318.502,318.502,318.502,318.504
2025-07-302,301.002,301.002,301.002,301.002,301.003
2025-07-292,398.002,420.002,398.002,420.002,420.006
2025-07-282,508.502,508.502,449.002,449.002,449.008
2025-07-252,462.502,462.502,377.502,377.502,377.5049
2025-07-242,305.502,305.502,305.502,305.502,305.5080
2025-07-232,341.002,341.002,311.002,311.002,311.0032
2025-07-222,266.002,266.002,244.002,244.002,244.0030
2025-07-212,248.502,248.502,248.502,248.502,248.505
2025-07-182,284.002,284.002,284.002,284.002,284.000
2025-07-172,287.002,287.002,284.002,284.002,284.0040
2025-07-162,275.002,275.002,275.002,275.002,275.008
2025-07-152,252.002,330.002,252.002,330.002,330.0077
2025-07-142,329.502,329.502,329.502,329.502,329.501
2025-07-112,330.002,330.002,330.002,330.002,330.007
2025-07-102,348.002,348.002,348.002,348.002,348.001
2025-07-092,235.002,235.002,235.002,235.002,235.000
2025-07-082,300.002,300.002,235.002,235.002,235.0031
2025-07-072,295.502,295.502,295.502,295.502,295.500
2025-07-042,295.502,295.502,295.502,295.502,295.500
2025-07-032,270.002,295.502,270.002,295.502,295.5024
2025-07-022,219.502,219.502,219.502,219.502,219.500
2025-07-012,219.502,219.502,219.502,219.502,219.505
2025-06-302,266.502,266.502,266.502,266.502,266.500
2025-06-272,266.502,266.502,266.502,266.502,266.500
2025-06-262,266.502,266.502,266.502,266.502,266.500
2025-06-252,276.502,276.502,266.502,266.502,266.5034
2025-06-242,200.002,200.002,200.002,200.002,200.00100
2025-06-232,216.502,216.502,216.502,216.502,216.500
2025-06-202,211.502,216.502,211.502,216.502,216.50170
2025-06-192,201.502,201.502,183.002,183.002,183.0063
2025-06-182,220.002,222.002,212.002,213.502,213.5021
2025-06-172,250.002,250.002,250.002,250.002,250.009
2025-06-162,249.002,256.502,249.002,256.502,256.508
2025-06-132,253.002,254.502,233.002,233.002,233.0031
2025-06-122,303.502,303.502,273.502,273.502,273.5032
2025-06-112,321.002,321.002,321.002,321.002,321.0010
2025-06-102,296.502,296.502,296.502,296.502,296.500
2025-06-092,302.002,302.002,296.502,296.502,296.5016
2025-06-062,349.502,349.502,324.002,331.002,331.0060
2025-06-052,368.502,368.502,368.502,368.502,368.500
2025-06-042,363.502,368.502,363.502,368.502,368.5040
2025-06-032,355.002,355.002,336.502,350.502,350.5017
2025-06-022,399.502,399.502,368.502,368.502,368.5048
2025-05-302,431.502,431.502,352.002,352.002,352.00104
2025-05-292,435.002,435.002,435.002,435.002,435.004
2025-05-282,400.002,400.002,400.002,400.002,400.000
2025-05-272,417.002,428.002,400.002,400.002,400.0062
2025-05-262,399.002,399.502,399.002,399.502,399.5029
2025-05-232,437.502,437.502,347.002,347.002,347.0057
2025-05-222,540.002,540.002,540.002,540.002,540.000
2025-05-212,540.002,540.002,540.002,540.002,540.000
2025-05-202,540.002,540.002,540.002,540.002,540.000
2025-05-192,540.002,540.002,540.002,540.002,540.0026
2025-05-162,610.002,610.002,610.002,610.002,452.260
2025-05-152,610.002,610.002,610.002,610.002,452.260
2025-05-142,658.502,658.502,550.502,610.002,452.2634
← NewerPage 6 of 21 · 1,254 trading daysOlder →

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.