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
2024-11-142,115.002,115.002,100.002,113.501,985.77249
2024-11-132,136.502,136.502,111.502,111.501,983.8940
2024-11-122,157.002,165.502,157.002,165.002,034.1548
2024-11-112,167.502,167.502,150.002,153.002,022.8813
2024-11-082,201.002,201.002,157.502,157.502,027.1126
2024-11-072,187.502,224.002,187.502,222.002,087.71243
2024-11-062,210.002,210.002,126.002,139.502,010.1955
2024-11-052,216.002,267.502,207.002,267.502,130.46158
2024-11-042,277.002,277.002,277.002,277.002,139.3810
2024-11-012,236.002,236.002,236.002,236.002,100.8610
2024-10-312,310.002,310.002,310.002,310.002,170.3910
2024-10-302,329.502,329.502,310.002,310.002,170.3914
2024-10-292,350.002,350.002,290.002,290.002,151.6088
2024-10-252,365.002,365.002,365.002,365.002,222.072
2024-10-242,361.502,361.502,361.502,361.502,218.780
2024-10-232,361.502,361.502,361.502,361.502,218.7810
2024-10-222,286.002,286.002,286.002,286.002,147.840
2024-10-212,354.502,354.502,286.002,286.002,147.8451
2024-10-182,357.002,357.002,342.502,342.502,200.934
2024-10-172,344.002,344.002,344.002,344.002,202.342
2024-10-162,323.002,323.002,323.002,323.002,182.602
2024-10-152,397.002,397.002,355.502,355.502,213.142
2024-10-142,417.002,417.002,397.002,397.002,252.132
2024-10-112,382.002,382.002,382.002,382.002,238.0463
2024-10-102,391.502,391.502,391.502,391.502,246.960
2024-10-092,391.502,391.502,391.502,391.502,246.964
2024-10-082,419.002,419.002,419.002,419.002,272.800
2024-10-072,419.002,419.002,419.002,419.002,272.801
2024-10-042,399.502,399.502,399.502,399.502,254.480
2024-10-032,399.502,399.502,399.502,399.502,254.480
2024-10-022,399.502,399.502,399.502,399.502,254.4820
2024-10-012,348.002,428.002,348.002,408.502,262.9475
2024-09-302,417.002,417.002,417.002,417.002,270.922
2024-09-272,420.002,420.002,416.002,416.002,269.9867
2024-09-262,413.502,413.502,413.502,413.502,267.6412
2024-09-252,425.502,425.502,425.502,425.502,278.910
2024-09-242,424.502,425.502,424.502,425.502,278.9114
2024-09-232,320.002,320.002,320.002,320.002,179.791
2024-09-202,247.502,321.002,247.502,321.002,180.7370
2024-09-192,360.002,360.002,360.002,360.002,217.370
2024-09-182,360.002,360.002,360.002,360.002,217.370
2024-09-172,360.002,360.002,360.002,360.002,217.370
2024-09-162,360.002,360.002,360.002,360.002,217.370
2024-09-132,316.502,360.002,316.502,360.002,217.3727
2024-09-122,299.502,299.502,231.502,231.502,096.6329
2024-09-112,272.002,295.502,272.002,295.502,156.7769
2024-09-102,300.002,307.002,211.002,234.002,098.98110
2024-09-092,390.002,390.002,333.002,333.002,192.0015
2024-09-062,383.502,383.502,359.502,370.502,227.2327
2024-09-052,400.002,404.502,400.002,404.502,259.1812
2024-09-042,444.502,444.502,444.502,444.502,296.760
2024-09-032,444.502,444.502,444.502,444.502,296.760
2024-09-022,452.002,452.002,400.002,444.502,296.768
2024-08-302,448.502,448.502,448.502,448.502,300.520
2024-08-292,448.502,448.502,448.502,448.502,300.520
2024-08-282,448.502,448.502,448.502,448.502,300.522
2024-08-272,480.002,480.002,480.002,480.002,330.121
2024-08-262,477.002,477.002,477.002,477.002,327.300
2024-08-232,477.002,477.002,477.002,477.002,327.3017
2024-08-222,448.502,448.502,448.502,448.502,300.5292
← NewerPage 9 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.