Volkswagen AG Non-Vtg Pfd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 435.30 | 435.30 | 435.30 | 435.30 | 408.14 | 2 |
| 2025-12-17 | 444.00 | 444.00 | 436.60 | 436.60 | 409.36 | 6 |
| 2025-12-16 | 460.00 | 460.00 | 446.50 | 446.50 | 418.64 | 19 |
| 2025-12-15 | 455.20 | 455.20 | 455.20 | 455.20 | 426.80 | 7 |
| 2025-12-12 | 451.50 | 455.20 | 451.50 | 455.20 | 426.80 | 16 |
| 2025-12-11 | 453.50 | 459.80 | 452.30 | 452.70 | 424.46 | 59 |
| 2025-12-10 | 449.00 | 450.20 | 449.00 | 450.20 | 422.11 | 4 |
| 2025-12-09 | 453.50 | 453.50 | 449.00 | 449.00 | 420.99 | 13 |
| 2025-12-05 | 441.50 | 448.50 | 441.50 | 447.80 | 419.86 | 54 |
| 2025-12-04 | 436.60 | 450.20 | 436.60 | 445.30 | 417.52 | 89 |
| 2025-12-03 | 420.80 | 427.80 | 420.80 | 427.80 | 401.11 | 21 |
| 2025-12-02 | 421.60 | 427.90 | 421.60 | 427.90 | 401.20 | 22 |
| 2025-12-01 | 415.00 | 419.10 | 415.00 | 419.10 | 392.95 | 20 |
| 2025-11-25 | 408.00 | 408.00 | 408.00 | 408.00 | 382.54 | 19 |
| 2025-11-21 | 399.20 | 399.20 | 399.20 | 399.20 | 374.29 | 2 |
| 2025-11-14 | 410.40 | 410.40 | 410.40 | 410.40 | 384.80 | 10 |
| 2025-11-13 | 419.20 | 419.20 | 419.20 | 419.20 | 393.05 | 8 |
| 2025-11-12 | 416.70 | 423.30 | 416.70 | 423.30 | 396.89 | 23 |
| 2025-11-07 | 400.00 | 404.50 | 400.00 | 404.50 | 379.26 | 9 |
| 2025-11-06 | 396.80 | 396.80 | 396.80 | 396.80 | 372.04 | 2 |
| 2025-11-05 | 393.00 | 393.00 | 393.00 | 393.00 | 368.48 | 2 |
| 2025-11-04 | 390.70 | 390.70 | 390.70 | 390.70 | 366.32 | 10 |
| 2025-11-03 | 387.00 | 393.00 | 387.00 | 393.00 | 368.48 | 11 |
| 2025-10-30 | 385.60 | 385.60 | 385.60 | 385.60 | 361.54 | 10 |
| 2025-10-29 | 393.20 | 393.20 | 392.00 | 392.00 | 367.54 | 12 |
| 2025-10-27 | 384.30 | 384.30 | 384.30 | 384.30 | 360.32 | 34 |
| 2025-10-24 | 376.90 | 376.90 | 376.90 | 376.90 | 353.39 | 43 |
| 2025-10-23 | 380.70 | 380.70 | 379.40 | 379.40 | 355.73 | 6 |
| 2025-10-22 | 381.00 | 381.00 | 379.40 | 379.40 | 355.73 | 24 |
| 2025-10-17 | 380.70 | 380.70 | 380.70 | 380.70 | 356.95 | 21 |
| 2025-10-13 | 380.60 | 384.40 | 380.60 | 380.70 | 356.95 | 33 |
| 2025-10-10 | 383.10 | 383.10 | 383.10 | 383.10 | 359.20 | 4 |
| 2025-10-09 | 397.00 | 397.00 | 397.00 | 397.00 | 372.23 | 7 |
| 2025-10-06 | 399.50 | 399.50 | 395.00 | 397.00 | 372.23 | 34 |
| 2025-10-02 | 403.20 | 403.20 | 403.20 | 403.20 | 378.04 | 1 |
| 2025-10-01 | 392.00 | 397.00 | 392.00 | 397.00 | 372.23 | 2 |
| 2025-09-29 | 392.00 | 392.00 | 392.00 | 392.00 | 367.54 | 16 |
| 2025-09-26 | 390.00 | 390.00 | 390.00 | 390.00 | 365.67 | 26 |
| 2025-09-25 | 405.00 | 405.00 | 405.00 | 405.00 | 379.73 | 2 |
| 2025-09-24 | 394.40 | 394.40 | 394.40 | 394.40 | 369.79 | 5 |
| 2025-09-23 | 395.70 | 395.70 | 395.70 | 395.70 | 371.01 | 5 |
| 2025-09-22 | 400.00 | 400.00 | 384.40 | 384.40 | 360.42 | 52 |
| 2025-09-18 | 417.90 | 417.90 | 415.50 | 415.50 | 389.58 | 9 |
| 2025-09-17 | 427.20 | 427.20 | 417.90 | 417.90 | 391.83 | 61 |
| 2025-09-15 | 437.20 | 438.50 | 437.20 | 438.50 | 411.14 | 6 |
| 2025-09-11 | 425.40 | 425.40 | 425.40 | 425.40 | 398.86 | 5 |
| 2025-09-09 | 436.60 | 439.00 | 436.60 | 439.00 | 411.61 | 20 |
| 2025-09-04 | 422.10 | 422.10 | 422.10 | 422.10 | 395.77 | 2 |
| 2025-09-02 | 423.30 | 423.30 | 423.30 | 423.30 | 396.89 | 22 |
| 2025-09-01 | 428.40 | 428.40 | 427.20 | 427.20 | 400.55 | 34 |
| 2025-08-29 | 420.40 | 420.40 | 420.40 | 420.40 | 394.17 | 18 |
| 2025-08-27 | 430.90 | 430.90 | 430.90 | 430.90 | 404.02 | 6 |
| 2025-08-26 | 434.10 | 434.10 | 434.10 | 434.10 | 407.02 | 12 |
| 2025-08-22 | 431.60 | 435.00 | 431.60 | 434.10 | 407.02 | 26 |
| 2025-08-20 | 429.70 | 429.70 | 429.70 | 429.70 | 402.89 | 2 |
| 2025-08-18 | 418.00 | 418.00 | 417.90 | 417.90 | 391.83 | 7 |
| 2025-08-14 | 422.10 | 422.10 | 422.10 | 422.10 | 395.77 | 80 |
| 2025-08-12 | 412.90 | 412.90 | 412.90 | 412.90 | 387.14 | 2 |
| 2025-08-11 | 412.10 | 412.10 | 409.20 | 409.20 | 383.67 | 17 |
| 2025-08-08 | 399.00 | 403.20 | 399.00 | 403.20 | 378.04 | 7 |
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.