Volkswagen AG Non-Vtg Pfd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-14 | 401.80 | 401.80 | 401.80 | 401.80 | 353.49 | 1 |
| 2024-10-10 | 400.20 | 400.20 | 400.20 | 400.20 | 352.09 | 2 |
| 2024-10-09 | 397.20 | 397.20 | 397.20 | 397.20 | 349.45 | 2 |
| 2024-10-08 | 402.00 | 402.00 | 396.20 | 396.20 | 348.57 | 9 |
| 2024-10-07 | 403.10 | 403.10 | 403.10 | 403.10 | 354.64 | 2 |
| 2024-10-03 | 398.70 | 398.70 | 398.70 | 398.70 | 350.77 | 1 |
| 2024-09-30 | 414.00 | 414.00 | 414.00 | 414.00 | 364.23 | 84 |
| 2024-09-27 | 410.10 | 414.00 | 410.10 | 414.00 | 364.23 | 6 |
| 2024-09-26 | 402.10 | 402.10 | 402.10 | 402.10 | 353.76 | 2 |
| 2024-09-24 | 401.20 | 401.20 | 401.20 | 401.20 | 352.97 | 2 |
| 2024-09-20 | 394.70 | 394.70 | 394.70 | 394.70 | 347.25 | 4 |
| 2024-09-18 | 399.60 | 399.60 | 399.60 | 399.60 | 351.56 | 8 |
| 2024-09-16 | 394.60 | 394.70 | 394.60 | 394.70 | 347.25 | 7 |
| 2024-09-13 | 399.60 | 399.60 | 399.60 | 399.60 | 351.56 | 2 |
| 2024-09-12 | 391.70 | 392.70 | 391.70 | 392.70 | 345.49 | 5 |
| 2024-09-11 | 387.70 | 387.70 | 387.70 | 387.70 | 341.09 | 3 |
| 2024-09-10 | 384.30 | 386.00 | 380.60 | 385.60 | 339.24 | 16 |
| 2024-09-09 | 397.80 | 397.80 | 397.80 | 397.80 | 349.97 | 2 |
| 2024-09-06 | 402.10 | 402.10 | 398.50 | 398.50 | 350.59 | 16 |
| 2024-09-04 | 403.10 | 403.10 | 402.10 | 402.10 | 353.76 | 5 |
| 2024-09-03 | 416.90 | 416.90 | 416.90 | 416.90 | 366.78 | 2 |
| 2024-09-02 | 415.90 | 415.90 | 415.90 | 415.90 | 365.90 | 1 |
| 2024-08-29 | 410.10 | 410.10 | 410.10 | 410.10 | 360.80 | 1 |
| 2024-08-27 | 413.00 | 413.00 | 413.00 | 413.00 | 363.35 | 1 |
| 2024-08-26 | 412.00 | 412.00 | 412.00 | 412.00 | 362.47 | 1 |
| 2024-08-21 | 412.00 | 412.00 | 412.00 | 412.00 | 362.47 | 1 |
| 2024-08-19 | 408.10 | 408.10 | 408.10 | 408.10 | 359.04 | 1 |
| 2024-08-16 | 411.90 | 411.90 | 411.90 | 411.90 | 362.38 | 1 |
| 2024-08-14 | 405.80 | 405.80 | 405.80 | 405.80 | 357.01 | 2 |
| 2024-08-13 | 405.80 | 405.80 | 400.00 | 400.00 | 351.91 | 11 |
| 2024-08-12 | 402.10 | 407.90 | 402.10 | 407.90 | 358.86 | 4 |
| 2024-08-09 | 414.90 | 414.90 | 414.90 | 414.90 | 365.02 | 5 |
| 2024-08-08 | 409.80 | 409.80 | 409.00 | 409.00 | 359.83 | 7 |
| 2024-08-07 | 407.90 | 418.00 | 407.90 | 413.90 | 364.14 | 17 |
| 2024-08-06 | 407.00 | 407.00 | 404.80 | 404.80 | 356.13 | 17 |
| 2024-08-05 | 405.80 | 407.00 | 405.80 | 407.00 | 358.07 | 4 |
| 2024-08-02 | 420.00 | 424.00 | 420.00 | 420.00 | 369.51 | 5 |
| 2024-08-01 | 435.10 | 435.10 | 424.00 | 424.00 | 373.02 | 3 |
| 2024-07-31 | 450.30 | 450.30 | 450.30 | 450.30 | 396.16 | 2 |
| 2024-07-30 | 454.30 | 454.30 | 450.30 | 453.20 | 398.71 | 26 |
| 2024-07-29 | 455.30 | 455.30 | 454.30 | 454.30 | 399.68 | 3 |
| 2024-07-26 | 454.30 | 454.30 | 454.30 | 454.30 | 399.68 | 1 |
| 2024-07-25 | 442.80 | 449.30 | 442.80 | 449.30 | 395.28 | 6 |
| 2024-07-24 | 456.30 | 456.30 | 456.30 | 456.30 | 401.44 | 2 |
| 2024-07-23 | 452.00 | 452.00 | 452.00 | 452.00 | 397.66 | 5 |
| 2024-07-19 | 462.00 | 462.00 | 462.00 | 462.00 | 406.46 | 5 |
| 2024-07-18 | 467.40 | 467.40 | 467.40 | 467.40 | 411.21 | 3 |
| 2024-07-17 | 452.70 | 452.70 | 452.70 | 452.70 | 398.27 | 3 |
| 2024-07-10 | 452.00 | 452.00 | 450.50 | 451.90 | 397.57 | 10 |
| 2024-07-09 | 458.30 | 458.30 | 458.30 | 458.30 | 403.20 | 2 |
| 2024-07-08 | 463.10 | 463.10 | 463.10 | 463.10 | 407.42 | 1 |
| 2024-07-05 | 468.40 | 468.40 | 467.40 | 467.40 | 411.21 | 12 |
| 2024-07-04 | 466.90 | 466.90 | 466.40 | 466.40 | 410.33 | 5 |
| 2024-07-03 | 465.90 | 465.90 | 465.90 | 465.90 | 409.89 | 1 |
| 2024-07-02 | 461.90 | 461.90 | 458.30 | 458.30 | 403.20 | 4 |
| 2024-07-01 | 464.30 | 464.30 | 454.10 | 454.10 | 399.51 | 4 |
| 2024-06-28 | 460.40 | 460.40 | 460.40 | 460.40 | 405.05 | 2 |
| 2024-06-27 | 456.30 | 456.80 | 456.30 | 456.80 | 401.88 | 3 |
| 2024-06-26 | 457.30 | 457.30 | 457.30 | 457.30 | 402.32 | 2 |
| 2024-06-25 | 462.80 | 462.80 | 462.80 | 462.80 | 407.16 | 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.