Volkswagen AG Non-Vtg Pfd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 395.90 | 398.00 | 395.90 | 398.00 | 350.15 | 6 |
| 2025-03-31 | 395.90 | 395.90 | 393.90 | 393.90 | 346.54 | 6 |
| 2025-03-28 | 410.10 | 410.10 | 410.10 | 410.10 | 360.80 | 2 |
| 2025-03-27 | 414.80 | 414.80 | 414.80 | 414.80 | 364.93 | 2 |
| 2025-03-26 | 426.90 | 426.90 | 426.90 | 426.90 | 375.58 | 4 |
| 2025-03-25 | 425.10 | 425.10 | 424.50 | 424.50 | 373.46 | 30 |
| 2025-03-21 | 425.20 | 426.90 | 424.50 | 424.50 | 373.46 | 50 |
| 2025-03-19 | 460.70 | 460.70 | 455.80 | 455.80 | 401.00 | 50 |
| 2025-03-18 | 460.70 | 460.70 | 460.70 | 460.70 | 405.31 | 2 |
| 2025-03-11 | 468.60 | 468.80 | 468.60 | 468.80 | 412.44 | 91 |
| 2025-03-10 | 449.20 | 461.00 | 449.20 | 461.00 | 405.58 | 38 |
| 2025-03-07 | 453.00 | 453.00 | 453.00 | 453.00 | 398.54 | 10 |
| 2025-03-06 | 451.30 | 451.30 | 451.30 | 451.30 | 397.04 | 1 |
| 2025-03-05 | 441.10 | 441.10 | 441.10 | 441.10 | 388.07 | 12 |
| 2025-03-03 | 438.60 | 454.40 | 438.60 | 450.00 | 395.90 | 16 |
| 2025-02-28 | 439.20 | 439.20 | 432.90 | 432.90 | 380.85 | 10 |
| 2025-02-27 | 429.10 | 429.10 | 429.10 | 429.10 | 377.51 | 6 |
| 2025-02-26 | 432.90 | 437.30 | 432.90 | 437.30 | 384.73 | 4 |
| 2025-02-18 | 419.20 | 419.20 | 417.30 | 417.30 | 367.13 | 7 |
| 2025-02-14 | 418.80 | 418.80 | 416.90 | 416.90 | 366.78 | 24 |
| 2025-02-13 | 415.30 | 415.30 | 415.30 | 415.30 | 365.37 | 6 |
| 2025-02-11 | 391.70 | 391.70 | 390.40 | 390.40 | 343.46 | 4 |
| 2025-02-05 | 391.70 | 391.70 | 391.70 | 391.70 | 344.61 | 2 |
| 2025-02-03 | 392.90 | 392.90 | 392.90 | 392.90 | 345.66 | 2 |
| 2025-01-27 | 413.10 | 413.10 | 413.10 | 413.10 | 363.43 | 2 |
| 2025-01-24 | 409.30 | 409.30 | 409.30 | 409.30 | 360.09 | 2 |
| 2025-01-17 | 400.80 | 400.80 | 400.80 | 400.80 | 352.61 | 6 |
| 2025-01-16 | 399.90 | 400.80 | 399.90 | 400.80 | 352.61 | 3 |
| 2025-01-15 | 393.00 | 394.20 | 393.00 | 394.20 | 346.81 | 6 |
| 2025-01-13 | 392.90 | 392.90 | 392.90 | 392.90 | 345.66 | 6 |
| 2025-01-09 | 382.50 | 382.50 | 382.50 | 382.50 | 336.51 | 7 |
| 2025-01-07 | 381.20 | 385.10 | 381.20 | 385.10 | 338.80 | 18 |
| 2025-01-03 | 375.90 | 375.90 | 372.00 | 372.00 | 327.28 | 13 |
| 2024-12-23 | 367.60 | 395.00 | 367.60 | 368.30 | 324.02 | 171 |
| 2024-12-20 | 376.90 | 376.90 | 376.90 | 376.90 | 331.59 | 12 |
| 2024-12-16 | 376.90 | 376.90 | 376.90 | 376.90 | 331.59 | 6 |
| 2024-12-13 | 379.10 | 379.90 | 379.10 | 379.90 | 334.23 | 7 |
| 2024-12-12 | 372.80 | 372.80 | 369.10 | 369.10 | 324.72 | 24 |
| 2024-12-11 | 367.00 | 367.00 | 367.00 | 367.00 | 322.88 | 5 |
| 2024-12-10 | 364.20 | 364.20 | 364.20 | 364.20 | 320.41 | 6 |
| 2024-12-09 | 356.20 | 356.20 | 356.20 | 356.20 | 313.38 | 2 |
| 2024-12-06 | 358.80 | 358.80 | 352.20 | 352.20 | 309.86 | 6 |
| 2024-12-03 | 348.00 | 348.00 | 348.00 | 348.00 | 306.16 | 2 |
| 2024-12-02 | 340.70 | 345.00 | 340.70 | 345.00 | 303.52 | 10 |
| 2024-11-27 | 350.30 | 350.30 | 350.30 | 350.30 | 308.19 | 2 |
| 2024-11-22 | 354.40 | 354.40 | 354.40 | 354.40 | 311.79 | 2 |
| 2024-11-19 | 359.40 | 359.40 | 359.40 | 359.40 | 316.19 | 2 |
| 2024-11-18 | 358.60 | 358.60 | 358.60 | 358.60 | 315.49 | 13 |
| 2024-11-13 | 361.40 | 361.40 | 354.50 | 354.50 | 311.88 | 9 |
| 2024-11-12 | 371.50 | 371.50 | 371.50 | 371.50 | 326.84 | 7 |
| 2024-11-08 | 367.40 | 367.40 | 360.50 | 366.50 | 322.44 | 12 |
| 2024-11-07 | 380.00 | 380.00 | 380.00 | 380.00 | 334.31 | 2 |
| 2024-11-06 | 373.50 | 373.50 | 367.40 | 367.40 | 323.23 | 23 |
| 2024-11-04 | 390.70 | 390.70 | 390.70 | 390.70 | 343.73 | 2 |
| 2024-10-31 | 393.70 | 393.70 | 387.70 | 387.70 | 341.09 | 13 |
| 2024-10-30 | 395.70 | 395.70 | 395.70 | 395.70 | 348.13 | 2 |
| 2024-10-29 | 398.70 | 398.70 | 398.70 | 398.70 | 350.77 | 2 |
| 2024-10-24 | 395.20 | 411.10 | 395.20 | 411.10 | 361.68 | 5 |
| 2024-10-17 | 394.70 | 394.70 | 394.70 | 394.70 | 347.25 | 5 |
| 2024-10-15 | 396.80 | 396.80 | 396.80 | 396.80 | 349.09 | 3 |
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.