Volkswagen AG Non-Vtg Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	593.00	593.00	593.00	593.00	253.81	3
2023-03-30	584.00	584.00	584.00	584.00	249.96	2
2023-03-27	565.60	565.60	565.60	565.60	242.09	2
2023-03-24	562.00	562.00	553.50	553.50	236.91	4
2023-03-23	578.00	578.00	578.00	578.00	247.39	1
2023-03-21	576.70	576.70	576.70	576.70	246.84	2
2023-03-20	558.60	561.40	558.60	559.30	239.39	11
2023-03-17	571.30	571.30	571.30	571.30	244.53	2
2023-03-16	581.10	581.10	581.10	581.10	248.72	2
2023-03-15	593.00	593.00	590.70	590.70	252.83	11
2023-03-13	614.10	614.10	614.10	614.10	262.84	2
2023-03-10	624.70	624.70	624.70	624.70	267.38	10
2023-03-06	663.30	664.00	663.30	663.80	284.12	47
2023-03-03	598.90	666.00	598.90	666.00	285.06	65
2023-03-02	598.70	598.70	598.70	598.70	256.25	3
2023-02-24	616.40	616.40	616.40	616.40	263.83	5
2023-02-23	630.00	630.00	626.90	626.90	268.32	10
2023-02-22	625.40	625.40	625.40	625.40	267.68	3
2023-02-20	621.90	621.90	621.90	621.90	266.18	2
2023-02-17	627.50	627.50	627.50	627.50	268.58	3
2023-02-16	624.90	625.00	623.40	623.40	266.83	66
2023-02-15	619.60	620.00	617.80	617.80	264.43	10
2023-02-14	625.00	625.00	615.40	615.40	263.40	3
2023-02-13	618.50	618.50	618.50	618.50	264.73	4
2023-02-08	614.60	614.60	614.60	614.60	263.06	2
2023-02-07	625.00	625.00	621.50	621.50	266.01	3
2023-02-06	625.40	625.40	625.40	625.40	267.68	1
2023-02-03	620.20	620.20	620.20	620.20	265.46	2
2023-01-27	603.80	619.80	590.00	600.00	256.81	891
2023-01-26	590.00	590.00	590.00	590.00	252.53	1
2023-01-23	593.60	593.60	593.00	593.00	253.81	6
2023-01-19	591.40	591.40	591.40	591.40	253.13	3
2023-01-18	597.10	597.10	595.50	595.50	254.88	4
2023-01-17	586.70	586.70	586.70	586.70	251.12	4
2023-01-13	585.60	585.60	585.60	585.60	250.65	1
2023-01-12	607.80	607.80	605.00	606.00	259.38	11
2023-01-11	600.00	600.00	600.00	600.00	256.81	3
2023-01-10	600.70	600.70	600.70	600.70	257.11	1
2023-01-09	606.40	606.40	600.70	600.70	257.11	11
2023-01-05	588.00	588.00	588.00	588.00	251.67	34
2023-01-04	580.20	587.00	580.20	587.00	251.25	9
2023-01-03	580.00	582.90	580.00	582.90	249.49	2
2023-01-02	555.00	555.00	555.00	555.00	237.55	2
2022-12-30	549.00	552.10	542.40	552.10	236.31	16
2022-12-28	558.00	558.00	549.20	549.20	235.07	14
2022-12-27	551.40	551.40	551.40	551.40	236.01	4
2022-12-22	561.30	561.30	533.70	533.70	228.43	11
2022-12-20	578.80	578.80	567.00	567.00	242.69	13
2022-12-19	580.00	591.60	580.00	583.10	249.58	60
2022-12-16	639.50	639.50	638.70	638.70	273.37	14
2022-12-15	653.60	653.60	636.00	638.00	273.07	13
2022-12-12	642.50	647.30	642.50	647.30	277.05	8
2022-12-08	643.30	648.20	635.50	648.20	277.44	8
2022-12-07	661.00	661.00	647.30	657.00	281.21	9
2022-12-06	661.00	661.00	661.00	661.00	282.92	2
2022-12-05	663.00	663.00	663.00	663.00	283.77	3
2022-11-30	664.50	664.50	664.50	664.50	284.42	2
2022-11-29	642.50	642.50	642.50	642.50	275.00	5
2022-11-28	642.50	642.50	642.50	642.50	275.00	2
2022-11-23	652.00	652.00	635.00	635.00	271.79	22

← NewerPage 11 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.