Volkswagen AG Non-Vtg Pfd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 396.80 | 396.80 | 396.80 | 396.80 | 372.04 | 19 |
| 2025-08-06 | 392.20 | 392.20 | 392.20 | 392.20 | 367.73 | 6 |
| 2025-08-05 | 389.10 | 389.10 | 385.60 | 385.60 | 361.54 | 13 |
| 2025-08-04 | 383.10 | 383.10 | 380.00 | 380.70 | 356.95 | 36 |
| 2025-07-30 | 405.70 | 405.70 | 405.70 | 405.70 | 380.39 | 20 |
| 2025-07-29 | 408.00 | 408.00 | 408.00 | 408.00 | 382.54 | 5 |
| 2025-07-28 | 430.00 | 430.00 | 420.40 | 420.40 | 394.17 | 18 |
| 2025-07-25 | 409.50 | 422.90 | 399.50 | 415.40 | 389.48 | 74 |
| 2025-07-24 | 406.70 | 410.00 | 406.70 | 410.00 | 384.42 | 6 |
| 2025-07-23 | 403.00 | 405.00 | 403.00 | 405.00 | 379.73 | 12 |
| 2025-07-21 | 383.10 | 383.10 | 383.10 | 383.10 | 359.20 | 2 |
| 2025-07-16 | 393.20 | 393.20 | 393.20 | 393.20 | 368.67 | 7 |
| 2025-07-14 | 391.80 | 391.80 | 391.80 | 391.80 | 367.36 | 3 |
| 2025-07-11 | 397.00 | 397.00 | 397.00 | 397.00 | 372.23 | 2 |
| 2025-07-10 | 396.80 | 398.00 | 395.50 | 398.00 | 373.17 | 7 |
| 2025-07-09 | 386.80 | 391.80 | 386.80 | 391.80 | 367.36 | 3 |
| 2025-07-08 | 385.00 | 385.00 | 385.00 | 385.00 | 360.98 | 6 |
| 2025-07-03 | 400.30 | 400.30 | 387.00 | 387.00 | 362.86 | 29 |
| 2025-07-02 | 385.60 | 385.60 | 385.60 | 385.60 | 361.54 | 2 |
| 2025-07-01 | 376.90 | 376.90 | 376.90 | 376.90 | 353.39 | 2 |
| 2025-06-30 | 381.90 | 381.90 | 381.90 | 381.90 | 358.07 | 2 |
| 2025-06-27 | 374.40 | 379.40 | 374.40 | 379.40 | 355.73 | 7 |
| 2025-06-26 | 375.60 | 375.60 | 375.60 | 375.60 | 352.17 | 2 |
| 2025-06-23 | 371.90 | 373.10 | 371.90 | 371.90 | 348.70 | 17 |
| 2025-06-20 | 378.20 | 378.20 | 375.60 | 375.60 | 352.17 | 62 |
| 2025-06-18 | 378.20 | 378.20 | 375.60 | 375.60 | 352.17 | 7 |
| 2025-06-17 | 383.10 | 383.10 | 383.10 | 383.10 | 359.20 | 2 |
| 2025-06-16 | 384.40 | 384.40 | 384.40 | 384.40 | 360.42 | 10 |
| 2025-06-12 | 388.20 | 388.20 | 388.20 | 388.20 | 363.98 | 1 |
| 2025-06-11 | 393.20 | 393.20 | 393.20 | 393.20 | 368.67 | 2 |
| 2025-06-03 | 398.30 | 398.30 | 398.30 | 398.30 | 373.45 | 5 |
| 2025-05-23 | 411.00 | 411.00 | 397.00 | 402.00 | 376.92 | 29 |
| 2025-05-22 | 413.00 | 413.00 | 413.00 | 413.00 | 387.23 | 3 |
| 2025-05-20 | 416.00 | 417.10 | 416.00 | 417.10 | 391.08 | 6 |
| 2025-05-16 | 437.80 | 438.80 | 437.80 | 438.80 | 386.05 | 4 |
| 2025-05-15 | 436.80 | 436.80 | 436.80 | 436.80 | 384.29 | 2 |
| 2025-05-14 | 443.80 | 443.80 | 443.80 | 443.80 | 390.44 | 4 |
| 2025-05-13 | 433.80 | 437.80 | 433.80 | 437.80 | 385.17 | 7 |
| 2025-05-12 | 425.00 | 437.20 | 425.00 | 435.00 | 382.70 | 53 |
| 2025-05-08 | 418.10 | 419.10 | 418.00 | 419.10 | 368.71 | 24 |
| 2025-05-02 | 419.10 | 419.10 | 419.10 | 419.10 | 368.71 | 1 |
| 2025-04-30 | 418.70 | 418.70 | 408.00 | 408.00 | 358.95 | 29 |
| 2025-04-29 | 416.90 | 417.90 | 410.00 | 410.00 | 360.71 | 123 |
| 2025-04-28 | 416.00 | 422.90 | 416.00 | 419.90 | 369.42 | 14 |
| 2025-04-25 | 413.90 | 413.90 | 413.90 | 413.90 | 364.14 | 7 |
| 2025-04-24 | 406.00 | 411.10 | 404.00 | 411.10 | 361.68 | 62 |
| 2025-04-23 | 403.00 | 408.10 | 403.00 | 408.10 | 359.04 | 5 |
| 2025-04-22 | 390.00 | 390.00 | 390.00 | 390.00 | 343.11 | 2 |
| 2025-04-17 | 378.90 | 378.90 | 378.90 | 378.90 | 333.35 | 2 |
| 2025-04-16 | 381.90 | 381.90 | 381.90 | 381.90 | 335.99 | 7 |
| 2025-04-15 | 382.00 | 382.00 | 382.00 | 382.00 | 336.07 | 27 |
| 2025-04-14 | 374.80 | 374.80 | 374.80 | 374.80 | 329.74 | 2 |
| 2025-04-11 | 363.50 | 363.80 | 360.00 | 363.80 | 320.06 | 28 |
| 2025-04-10 | 383.20 | 383.20 | 360.90 | 378.60 | 333.08 | 208 |
| 2025-04-09 | 371.10 | 371.10 | 359.00 | 363.80 | 320.06 | 132 |
| 2025-04-08 | 371.90 | 371.90 | 365.80 | 369.90 | 325.43 | 14 |
| 2025-04-07 | 353.70 | 365.80 | 349.00 | 365.80 | 321.82 | 20 |
| 2025-04-04 | 377.90 | 377.90 | 363.80 | 373.80 | 328.86 | 7 |
| 2025-04-03 | 390.00 | 390.00 | 388.00 | 388.00 | 341.35 | 4 |
| 2025-04-02 | 393.90 | 393.90 | 393.90 | 393.90 | 346.54 | 2 |
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.