Volkswagen AG Non-Vtg Pfd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 382.00 | 382.00 | 382.00 | 382.00 | 358.17 | 20 |
| 2026-04-20 | 381.00 | 381.00 | 381.00 | 381.00 | 357.23 | 5 |
| 2026-04-17 | 390.00 | 390.00 | 381.70 | 381.70 | 357.89 | 26 |
| 2026-04-16 | 387.00 | 387.00 | 387.00 | 387.00 | 362.86 | 13 |
| 2026-04-15 | 388.70 | 388.70 | 387.00 | 387.00 | 362.86 | 17 |
| 2026-04-14 | 381.70 | 381.70 | 379.90 | 379.90 | 356.20 | 30 |
| 2026-04-13 | 374.60 | 374.60 | 374.60 | 374.60 | 351.23 | 15 |
| 2026-04-10 | 381.70 | 381.70 | 381.70 | 381.70 | 357.89 | 1 |
| 2026-04-08 | 387.00 | 387.00 | 384.80 | 384.80 | 360.79 | 27 |
| 2026-04-07 | 379.90 | 379.90 | 379.90 | 379.90 | 356.20 | 7 |
| 2026-04-01 | 380.00 | 380.00 | 379.90 | 379.90 | 356.20 | 8 |
| 2026-03-31 | 375.00 | 375.00 | 375.00 | 375.00 | 351.60 | 8 |
| 2026-03-30 | 367.60 | 375.90 | 367.60 | 375.90 | 352.45 | 32 |
| 2026-03-27 | 374.00 | 374.00 | 374.00 | 374.00 | 350.67 | 20 |
| 2026-03-26 | 374.40 | 374.40 | 372.80 | 372.80 | 349.54 | 16 |
| 2026-03-25 | 374.40 | 374.40 | 374.40 | 374.40 | 351.04 | 16 |
| 2026-03-24 | 360.50 | 371.10 | 360.50 | 371.10 | 347.95 | 25 |
| 2026-03-23 | 360.60 | 360.60 | 360.00 | 360.00 | 337.54 | 26 |
| 2026-03-20 | 369.40 | 371.10 | 365.80 | 365.80 | 342.98 | 44 |
| 2026-03-19 | 372.80 | 372.80 | 371.10 | 371.10 | 347.95 | 25 |
| 2026-03-18 | 379.60 | 379.60 | 379.60 | 379.60 | 355.92 | 5 |
| 2026-03-16 | 385.10 | 385.10 | 379.90 | 379.90 | 356.20 | 66 |
| 2026-03-13 | 392.00 | 392.00 | 384.80 | 387.00 | 362.86 | 21 |
| 2026-03-12 | 387.00 | 391.80 | 387.00 | 391.80 | 367.36 | 4 |
| 2026-03-10 | 379.60 | 385.10 | 379.60 | 385.10 | 361.07 | 13 |
| 2026-03-09 | 381.70 | 381.70 | 378.20 | 378.20 | 354.60 | 15 |
| 2026-03-06 | 390.90 | 390.90 | 390.00 | 390.00 | 365.67 | 20 |
| 2026-03-05 | 404.00 | 404.00 | 404.00 | 404.00 | 378.79 | 5 |
| 2026-03-04 | 402.70 | 408.10 | 402.70 | 408.10 | 382.64 | 33 |
| 2026-03-03 | 404.50 | 404.50 | 404.50 | 404.50 | 379.26 | 4 |
| 2026-02-25 | 419.60 | 419.60 | 419.60 | 419.60 | 393.42 | 2 |
| 2026-02-23 | 427.40 | 427.40 | 427.40 | 427.40 | 400.73 | 6 |
| 2026-02-17 | 435.00 | 435.00 | 435.00 | 435.00 | 407.86 | 50 |
| 2026-02-12 | 433.60 | 433.60 | 433.60 | 433.60 | 406.55 | 2 |
| 2026-02-11 | 435.30 | 435.30 | 435.30 | 435.30 | 408.14 | 2 |
| 2026-02-10 | 429.20 | 434.40 | 429.20 | 431.80 | 404.86 | 7 |
| 2026-02-06 | 423.10 | 423.10 | 423.10 | 423.10 | 396.70 | 2 |
| 2026-02-05 | 438.80 | 438.80 | 428.30 | 430.00 | 403.17 | 29 |
| 2026-02-04 | 445.80 | 445.80 | 445.80 | 445.80 | 417.99 | 2 |
| 2026-01-30 | 431.80 | 436.10 | 430.10 | 430.10 | 403.27 | 23 |
| 2026-01-29 | 435.30 | 438.80 | 435.30 | 437.10 | 409.83 | 24 |
| 2026-01-28 | 426.60 | 430.10 | 426.60 | 430.10 | 403.27 | 5 |
| 2026-01-27 | 430.10 | 430.10 | 430.10 | 430.10 | 403.27 | 2 |
| 2026-01-26 | 441.50 | 444.90 | 435.30 | 444.90 | 417.14 | 14 |
| 2026-01-23 | 440.50 | 442.30 | 440.50 | 442.30 | 414.70 | 15 |
| 2026-01-22 | 439.70 | 439.70 | 435.30 | 435.30 | 408.14 | 44 |
| 2026-01-21 | 412.70 | 412.70 | 412.70 | 412.70 | 386.95 | 2 |
| 2026-01-20 | 414.40 | 414.40 | 414.40 | 414.40 | 388.55 | 2 |
| 2026-01-19 | 409.80 | 409.80 | 409.80 | 409.80 | 384.23 | 4 |
| 2026-01-16 | 434.40 | 434.40 | 434.40 | 434.40 | 407.30 | 1 |
| 2026-01-14 | 430.10 | 430.10 | 430.10 | 430.10 | 403.27 | 5 |
| 2026-01-13 | 434.40 | 434.40 | 434.40 | 434.40 | 407.30 | 5 |
| 2026-01-08 | 426.60 | 426.60 | 423.10 | 423.10 | 396.70 | 8 |
| 2026-01-07 | 438.00 | 438.00 | 438.00 | 438.00 | 410.67 | 20 |
| 2026-01-05 | 448.50 | 448.50 | 435.30 | 435.30 | 408.14 | 80 |
| 2026-01-02 | 440.50 | 440.50 | 440.50 | 440.50 | 413.02 | 2 |
| 2025-12-29 | 437.10 | 437.10 | 437.10 | 437.10 | 409.83 | 5 |
| 2025-12-23 | 435.00 | 439.70 | 435.00 | 439.70 | 412.27 | 26 |
| 2025-12-22 | 437.10 | 437.10 | 437.10 | 437.10 | 409.83 | 2 |
| 2025-12-19 | 437.10 | 437.10 | 437.10 | 437.10 | 409.83 | 4 |
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.