Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← VOW.PR stock page

Volkswagen AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-132,420.002,450.002,420.002,450.002,301.9363
2025-02-122,386.002,396.502,384.502,384.502,240.3915
2025-02-112,398.002,398.002,330.002,330.002,189.1822
2025-02-102,404.002,406.002,404.002,406.002,260.5919
2025-02-072,436.002,436.002,436.002,436.002,288.781
2025-02-062,403.502,403.502,403.502,403.502,258.24100
2025-02-052,423.002,423.002,364.502,366.002,223.0146
2025-02-042,418.502,418.502,418.502,418.502,272.333
2025-02-032,499.002,499.002,300.002,300.002,160.99109
2025-01-312,508.002,508.002,508.002,508.002,356.421
2025-01-302,494.002,494.002,494.002,494.002,343.272
2025-01-292,550.002,550.002,495.002,498.502,347.5020
2025-01-282,530.002,530.002,495.002,495.002,344.2147
2025-01-272,470.502,494.002,470.502,494.002,343.277
2025-01-242,443.002,443.002,443.002,443.002,295.350
2025-01-232,360.002,443.002,360.002,443.002,295.3541
2025-01-222,401.502,410.502,400.002,409.502,263.8853
2025-01-212,466.002,466.002,400.002,400.002,254.9538
2025-01-202,403.502,403.502,366.002,400.002,254.9542
2025-01-172,400.002,400.002,360.002,360.002,217.3717
2025-01-162,371.502,371.502,371.502,371.502,228.170
2025-01-152,371.502,371.502,371.502,371.502,228.178
2025-01-142,363.002,363.002,363.002,363.002,220.1995
2025-01-132,333.502,333.502,323.002,323.002,182.6012
2025-01-102,320.002,335.002,299.502,335.002,193.8818
2025-01-092,272.502,272.502,272.502,272.502,135.1639
2025-01-082,320.002,320.002,272.502,272.502,135.1615
2025-01-072,286.502,293.002,286.502,293.002,154.4288
2025-01-062,250.502,250.502,250.502,250.502,114.495
2025-01-032,230.502,230.502,221.502,221.502,087.242
2025-01-022,271.502,271.502,271.502,271.502,134.221
2024-12-302,268.502,268.502,268.502,268.502,131.4020
2024-12-272,220.002,220.002,187.002,187.002,054.8241
2024-12-232,300.002,300.002,277.002,277.002,139.3812
2024-12-202,217.502,276.502,217.502,276.502,138.9222
2024-12-192,228.002,229.502,228.002,229.502,094.766
2024-12-182,200.002,200.002,200.002,200.002,067.042
2024-12-172,208.002,208.002,208.002,208.002,074.5610
2024-12-162,232.502,232.502,218.002,218.002,083.9580
2024-12-132,165.002,257.502,165.002,257.502,121.0664
2024-12-122,150.002,150.002,150.002,150.002,020.060
2024-12-112,150.002,150.002,150.002,150.002,020.066
2024-12-102,075.502,150.002,075.502,150.002,020.0630
2024-12-092,070.002,150.002,070.002,149.002,019.1263
2024-12-062,105.502,105.502,105.502,105.501,978.252
2024-12-052,001.002,001.002,001.002,001.001,880.072
2024-12-042,061.002,061.002,001.002,001.001,880.0713
2024-12-032,072.502,072.501,992.002,072.001,946.7752
2024-12-022,055.502,083.502,051.502,083.501,957.5815
2024-11-292,055.002,055.002,000.002,000.001,879.1359
2024-11-282,076.502,077.502,076.502,077.501,951.944
2024-11-272,072.502,072.502,060.002,065.001,940.2010
2024-11-262,070.002,070.002,066.002,066.001,941.1480
2024-11-252,128.002,128.002,120.002,120.001,991.8711
2024-11-222,055.002,101.002,055.002,089.001,962.7533
2024-11-212,100.002,108.502,100.002,108.501,981.07100
2024-11-202,116.502,116.502,116.502,116.501,988.590
2024-11-192,167.002,167.002,116.502,116.501,988.5950
2024-11-182,169.502,169.502,150.002,150.002,020.0617
2024-11-152,130.002,130.002,130.002,130.002,001.274
← NewerPage 8 of 21 · 1,255 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.