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
2025-05-132,601.002,608.502,601.002,608.502,450.8599
2025-05-122,450.502,450.502,450.502,450.502,302.400
2025-05-092,450.502,450.502,450.502,450.502,302.401
2025-05-072,390.502,390.502,390.502,390.502,246.035
2025-05-062,355.502,355.502,355.502,355.502,213.140
2025-05-052,355.502,355.502,355.502,355.502,213.140
2025-05-022,355.502,355.502,355.502,355.502,213.140
2025-04-302,355.502,355.502,355.502,355.502,213.1459
2025-04-292,495.002,495.002,495.002,495.002,344.2110
2025-04-282,462.502,462.502,462.502,462.502,313.670
2025-04-252,399.002,462.502,399.002,462.502,313.6742
2025-04-242,399.002,399.002,399.002,399.002,254.015
2025-04-232,377.502,380.002,377.502,380.002,236.167
2025-04-222,317.502,317.502,317.002,317.002,176.976
2025-04-172,258.002,258.002,258.002,258.002,121.5320
2025-04-162,243.002,243.002,228.002,228.002,093.35103
2025-04-152,289.002,289.002,270.002,270.002,132.8194
2025-04-142,216.502,233.002,208.002,230.002,095.2379
2025-04-112,204.002,204.002,142.502,163.002,032.2777
2025-04-102,305.002,315.502,211.002,211.002,077.37134
2025-04-092,167.002,202.502,148.502,148.502,018.6545
2025-04-082,235.502,235.502,160.002,213.002,079.25228
2025-04-072,127.002,180.502,127.002,162.002,031.3419
2025-04-042,284.002,284.002,174.002,234.002,098.9897
2025-04-032,362.002,362.002,308.002,308.002,168.51168
2025-04-022,370.002,381.502,358.002,366.002,223.0156
2025-04-012,370.002,390.002,370.002,390.002,245.5626
2025-03-312,460.002,460.002,311.002,377.002,233.34227
2025-03-282,480.002,480.002,450.002,460.002,311.32156
2025-03-272,550.002,550.002,451.502,492.002,341.3955
2025-03-262,574.002,574.002,574.002,574.002,418.440
2025-03-252,593.002,593.002,574.002,574.002,418.4422
2025-03-242,576.002,589.002,576.002,589.002,432.5315
2025-03-212,600.002,600.002,569.002,569.002,413.7439
2025-03-202,719.002,719.002,616.502,616.502,458.3711
2025-03-192,850.002,850.002,756.002,756.002,589.4413
2025-03-182,683.502,792.002,683.502,792.002,623.266
2025-03-172,747.502,747.502,747.502,747.502,581.4523
2025-03-142,700.002,740.002,621.502,716.002,551.8556
2025-03-132,750.002,750.002,700.002,700.002,536.8214
2025-03-122,718.502,718.502,718.502,718.502,554.200
2025-03-112,825.502,830.002,718.502,718.502,554.2032
2025-03-102,760.002,760.002,760.002,760.002,593.1914
2025-03-072,773.002,773.002,773.002,773.002,605.410
2025-03-062,773.002,773.002,773.002,773.002,605.411
2025-03-052,698.502,698.502,698.502,698.502,535.4150
2025-03-042,650.002,650.002,577.502,577.502,421.7250
2025-03-032,578.502,900.002,578.502,900.002,724.7331
2025-02-282,637.002,659.002,637.002,659.002,498.3039
2025-02-272,560.002,571.002,560.002,571.002,415.6222
2025-02-262,598.002,598.002,571.002,571.002,415.6245
2025-02-252,590.002,590.002,590.002,590.002,433.4710
2025-02-242,420.002,420.002,420.002,420.002,273.741
2025-02-212,491.502,500.002,491.502,500.002,348.9128
2025-02-202,470.002,512.002,432.002,432.002,285.0259
2025-02-192,500.002,500.002,497.002,497.002,346.0980
2025-02-182,548.502,548.502,548.502,548.502,394.480
2025-02-172,548.502,548.502,548.502,548.502,394.482
2025-02-142,499.002,549.002,499.002,549.002,394.9548
2025-02-132,420.002,450.002,420.002,450.002,301.9363
← NewerPage 7 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.