Volkswagen AG Non-Vtg Pfd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 313.80 | 313.80 | 313.80 | 313.80 | 313.80 | 0 |
| 2026-07-24 | 313.80 | 313.80 | 313.80 | 313.80 | 313.80 | 0 |
| 2026-07-23 | 313.80 | 313.80 | 313.80 | 313.80 | 313.80 | 10 |
| 2026-07-22 | 313.80 | 313.80 | 313.80 | 313.80 | 313.80 | 10 |
| 2026-07-21 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 4 |
| 2026-07-20 | 313.80 | 313.80 | 313.80 | 313.80 | 313.80 | 2 |
| 2026-07-17 | 319.10 | 319.10 | 319.10 | 319.10 | 319.10 | 5 |
| 2026-07-16 | 319.10 | 319.10 | 319.10 | 319.10 | 319.10 | 5 |
| 2026-07-15 | 310.70 | 316.50 | 310.70 | 316.50 | 316.50 | 8 |
| 2026-07-14 | 308.40 | 310.50 | 308.40 | 310.50 | 310.50 | 6 |
| 2026-07-13 | 306.70 | 310.70 | 306.70 | 310.70 | 310.70 | 3 |
| 2026-07-10 | 314.30 | 314.30 | 310.00 | 310.70 | 310.70 | 273 |
| 2026-07-09 | 307.00 | 310.70 | 306.70 | 310.70 | 310.70 | 32 |
| 2026-07-08 | 321.70 | 321.70 | 321.70 | 321.70 | 321.70 | 2 |
| 2026-07-07 | 325.00 | 330.70 | 325.00 | 330.70 | 330.70 | 8 |
| 2026-07-06 | 320.90 | 325.00 | 320.90 | 325.00 | 325.00 | 8 |
| 2026-07-03 | 315.60 | 321.00 | 315.60 | 321.00 | 321.00 | 6 |
| 2026-07-02 | 306.70 | 312.60 | 306.70 | 312.60 | 312.60 | 27 |
| 2026-07-01 | 301.70 | 301.70 | 297.70 | 297.70 | 297.70 | 26 |
| 2026-06-30 | 307.10 | 308.90 | 305.00 | 305.00 | 305.00 | 76 |
| 2026-06-29 | 316.20 | 316.20 | 308.40 | 312.60 | 312.60 | 290 |
| 2026-06-26 | 333.00 | 333.00 | 317.40 | 317.40 | 317.40 | 32 |
| 2026-06-25 | 330.70 | 342.20 | 330.70 | 335.00 | 335.00 | 237 |
| 2026-06-24 | 340.40 | 340.40 | 328.10 | 330.70 | 330.70 | 47 |
| 2026-06-23 | 339.80 | 339.80 | 338.00 | 338.00 | 338.00 | 12 |
| 2026-06-22 | 342.70 | 342.70 | 334.10 | 336.10 | 336.10 | 221 |
| 2026-06-19 | 344.50 | 346.40 | 344.50 | 346.40 | 346.40 | 57 |
| 2026-06-18 | 357.10 | 358.80 | 357.10 | 358.80 | 336.31 | 7 |
| 2026-06-17 | 374.60 | 374.60 | 374.60 | 374.60 | 351.23 | 81 |
| 2026-06-16 | 381.00 | 381.00 | 378.20 | 378.20 | 354.60 | 26 |
| 2026-06-15 | 388.70 | 388.70 | 384.80 | 384.80 | 360.79 | 20 |
| 2026-06-12 | 376.30 | 376.30 | 372.60 | 372.60 | 349.35 | 22 |
| 2026-06-11 | 364.00 | 364.00 | 364.00 | 364.00 | 341.29 | 3 |
| 2026-06-10 | 374.60 | 374.60 | 374.60 | 374.60 | 351.23 | 15 |
| 2026-06-02 | 384.80 | 384.80 | 383.10 | 383.10 | 359.20 | 43 |
| 2026-06-01 | 395.70 | 395.70 | 391.80 | 391.80 | 367.36 | 7 |
| 2026-05-29 | 397.50 | 397.50 | 390.00 | 390.00 | 365.67 | 26 |
| 2026-05-28 | 390.00 | 390.00 | 388.30 | 388.30 | 364.07 | 5 |
| 2026-05-27 | 390.00 | 395.70 | 390.00 | 390.00 | 365.67 | 34 |
| 2026-05-26 | 384.80 | 384.80 | 384.80 | 384.80 | 360.79 | 2 |
| 2026-05-25 | 375.40 | 388.70 | 375.20 | 383.10 | 359.20 | 274 |
| 2026-05-21 | 374.40 | 374.40 | 374.40 | 374.40 | 351.04 | 2 |
| 2026-05-20 | 370.00 | 370.00 | 370.00 | 370.00 | 346.92 | 10 |
| 2026-05-19 | 376.30 | 376.30 | 376.30 | 376.30 | 352.82 | 3 |
| 2026-05-18 | 369.40 | 369.40 | 369.40 | 369.40 | 346.35 | 1 |
| 2026-05-15 | 373.00 | 373.00 | 373.00 | 373.00 | 349.73 | 6 |
| 2026-05-14 | 372.60 | 372.60 | 372.60 | 372.60 | 349.35 | 1 |
| 2026-05-12 | 372.00 | 372.00 | 371.10 | 371.10 | 347.95 | 29 |
| 2026-05-11 | 375.00 | 375.00 | 367.40 | 371.10 | 347.95 | 234 |
| 2026-05-07 | 378.20 | 378.20 | 372.60 | 372.60 | 349.35 | 11 |
| 2026-05-06 | 374.60 | 374.60 | 374.60 | 374.60 | 351.23 | 5 |
| 2026-05-05 | 360.60 | 360.60 | 360.60 | 360.60 | 338.10 | 14 |
| 2026-05-04 | 364.00 | 364.00 | 357.10 | 362.30 | 339.70 | 38 |
| 2026-04-30 | 357.10 | 357.10 | 357.10 | 357.10 | 334.82 | 10 |
| 2026-04-29 | 367.60 | 367.60 | 365.80 | 365.80 | 342.98 | 22 |
| 2026-04-28 | 371.10 | 371.10 | 371.10 | 371.10 | 347.95 | 2 |
| 2026-04-27 | 371.10 | 371.10 | 371.10 | 371.10 | 347.95 | 100 |
| 2026-04-24 | 372.80 | 372.80 | 372.80 | 372.80 | 349.54 | 15 |
| 2026-04-23 | 375.90 | 375.90 | 375.90 | 375.90 | 352.45 | 12 |
| 2026-04-22 | 380.00 | 380.00 | 380.00 | 380.00 | 356.29 | 10 |
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.