Volkswagen AG Non-Vtg Pfd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	518.80	518.80	518.80	518.80	301.85	1
2023-08-21	515.90	518.10	511.10	511.10	297.37	3
2023-08-18	516.60	516.60	516.60	516.60	300.57	1
2023-08-17	509.00	520.20	509.00	509.70	296.56	7
2023-08-16	521.60	521.60	511.10	511.10	297.37	33
2023-08-14	525.90	525.90	524.50	524.50	305.17	8
2023-08-11	531.30	531.30	531.30	531.30	309.13	1
2023-08-09	533.60	533.60	533.60	533.60	310.46	50
2023-08-08	519.90	519.90	519.90	519.90	302.49	3
2023-08-07	529.40	529.40	529.40	529.40	308.02	1
2023-08-02	535.10	535.10	533.60	533.60	310.46	2
2023-08-01	536.00	536.00	536.00	536.00	311.86	1
2023-07-31	540.70	540.70	538.00	538.00	313.02	11
2023-07-28	534.40	540.00	534.40	540.00	314.19	26
2023-07-27	563.00	563.00	522.90	522.90	304.24	7
2023-07-26	552.00	552.00	545.00	545.00	317.10	14
2023-07-25	552.00	552.00	552.00	552.00	321.17	45
2023-07-24	561.20	564.00	561.20	564.00	328.15	5
2023-07-21	560.00	564.70	560.00	564.00	328.15	48
2023-07-17	549.60	551.30	549.60	551.30	320.76	6
2023-07-14	541.60	541.60	541.60	541.60	315.12	3
2023-07-11	540.00	544.20	540.00	544.20	316.63	5
2023-07-10	548.40	548.40	548.40	548.40	319.07	1
2023-07-07	546.00	546.00	546.00	546.00	317.68	2
2023-06-29	555.00	555.00	545.80	545.80	317.56	4
2023-06-28	538.80	538.80	538.80	538.80	313.49	16
2023-06-27	550.00	550.00	535.30	539.20	313.72	7
2023-06-26	544.60	544.60	544.60	544.60	316.86	4
2023-06-23	550.00	550.00	544.60	544.60	316.86	8
2023-06-16	581.90	581.90	574.70	579.10	336.94	8
2023-06-15	579.60	582.60	578.90	582.60	338.97	46
2023-06-14	590.00	592.80	590.00	590.00	343.28	61
2023-06-13	581.70	581.70	581.70	581.70	338.45	3
2023-06-12	576.90	579.80	576.90	579.80	337.34	65
2023-06-07	558.00	558.00	557.20	557.20	324.19	5
2023-06-06	550.60	550.60	550.60	550.60	320.35	2
2023-06-01	540.00	540.00	540.00	540.00	314.19	1
2023-05-31	536.00	538.60	536.00	538.60	313.37	3
2023-05-30	546.30	546.30	546.30	546.30	317.85	1
2023-05-24	540.00	540.00	538.60	538.60	313.37	6
2023-05-22	549.50	549.50	548.80	548.80	319.31	32
2023-05-19	550.20	551.60	550.20	550.90	320.53	12
2023-05-18	540.50	550.20	540.50	550.20	320.12	4
2023-05-17	519.90	519.90	519.90	519.90	302.49	1
2023-05-16	534.00	534.00	534.00	534.00	310.70	6
2023-05-15	541.00	541.00	541.00	541.00	314.77	6
2023-05-12	545.00	545.20	545.00	545.20	317.21	7
2023-05-09	584.00	584.00	584.00	584.00	249.96	5
2023-05-08	584.60	584.60	584.60	584.60	250.22	53
2023-05-02	570.40	570.40	570.40	570.40	244.14	2
2023-04-25	560.00	560.00	560.00	560.00	239.69	3
2023-04-24	567.70	567.70	567.70	567.70	242.98	10
2023-04-21	566.30	566.30	560.00	560.00	239.69	5
2023-04-20	561.40	563.50	560.00	563.50	241.19	18
2023-04-19	579.00	579.00	579.00	579.00	247.82	2
2023-04-18	599.00	599.00	589.60	589.60	252.36	24
2023-04-17	598.70	598.70	598.70	598.70	256.25	4
2023-04-11	593.00	593.00	593.00	593.00	253.81	5
2023-04-06	578.80	578.80	578.80	578.80	247.74	4
2023-04-04	592.00	592.00	592.00	592.00	253.39	3

← NewerPage 10 of 12 · 668 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-19	22.9752 EUR
2025-05-19	27.7798 EUR
2024-05-30	140.7629 EUR
2024-05-29	39.5732 EUR
2023-05-11	144.1292 EUR

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.