Volkswagen AG Non-Vtg Pfd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-24 | 457.10 | 466.40 | 457.10 | 466.40 | 410.33 | 9 |
| 2024-06-21 | 460.90 | 460.90 | 460.90 | 460.90 | 405.49 | 2 |
| 2024-06-20 | 460.40 | 460.40 | 460.40 | 460.40 | 405.05 | 2 |
| 2024-06-19 | 459.30 | 459.30 | 459.30 | 459.30 | 404.08 | 9 |
| 2024-06-18 | 462.30 | 463.80 | 461.40 | 461.40 | 405.93 | 6 |
| 2024-06-17 | 462.30 | 462.30 | 462.30 | 462.30 | 406.72 | 2 |
| 2024-06-14 | 463.80 | 464.80 | 461.90 | 461.90 | 406.37 | 3 |
| 2024-06-13 | 467.40 | 467.40 | 456.60 | 463.80 | 408.04 | 7 |
| 2024-06-12 | 475.00 | 482.10 | 474.00 | 479.50 | 421.85 | 11 |
| 2024-06-11 | 490.10 | 490.10 | 490.10 | 490.10 | 431.18 | 1 |
| 2024-06-10 | 484.50 | 484.50 | 484.50 | 484.50 | 426.25 | 1 |
| 2024-06-07 | 479.90 | 487.10 | 479.90 | 487.10 | 428.54 | 2 |
| 2024-06-06 | 493.70 | 493.70 | 493.70 | 493.70 | 434.34 | 1 |
| 2024-06-04 | 492.70 | 496.10 | 489.00 | 496.10 | 436.46 | 51 |
| 2024-05-31 | 496.10 | 496.10 | 492.70 | 492.70 | 433.47 | 15 |
| 2024-05-28 | 511.20 | 520.00 | 511.20 | 520.00 | 302.55 | 19 |
| 2024-05-27 | 510.00 | 510.00 | 510.00 | 510.00 | 296.73 | 4 |
| 2024-05-16 | 519.00 | 519.00 | 519.00 | 519.00 | 301.97 | 2 |
| 2024-05-15 | 526.20 | 526.20 | 526.20 | 526.20 | 306.16 | 4 |
| 2024-05-14 | 528.20 | 528.20 | 528.20 | 528.20 | 307.32 | 5 |
| 2024-05-10 | 507.60 | 512.60 | 507.60 | 512.60 | 298.25 | 5 |
| 2024-05-09 | 511.20 | 511.20 | 511.20 | 511.20 | 297.43 | 5 |
| 2024-05-02 | 499.20 | 503.80 | 499.20 | 503.80 | 293.13 | 3 |
| 2024-04-30 | 514.00 | 514.00 | 505.00 | 505.00 | 293.82 | 8 |
| 2024-04-24 | 522.60 | 522.60 | 522.60 | 522.60 | 304.06 | 2 |
| 2024-04-18 | 522.40 | 522.40 | 522.40 | 522.40 | 303.95 | 1 |
| 2024-04-17 | 520.40 | 520.40 | 520.40 | 520.40 | 302.78 | 3 |
| 2024-04-16 | 521.00 | 521.00 | 520.40 | 520.40 | 302.78 | 5 |
| 2024-04-15 | 535.00 | 535.00 | 531.40 | 531.40 | 309.18 | 4 |
| 2024-04-08 | 541.20 | 541.20 | 541.20 | 541.20 | 314.89 | 1 |
| 2024-04-05 | 537.00 | 537.00 | 537.00 | 537.00 | 312.44 | 2 |
| 2024-04-04 | 545.20 | 545.20 | 545.20 | 545.20 | 317.21 | 2 |
| 2024-04-03 | 530.80 | 534.20 | 530.80 | 534.20 | 310.81 | 2 |
| 2024-04-02 | 530.00 | 530.00 | 530.00 | 530.00 | 308.37 | 4 |
| 2024-03-28 | 600.00 | 600.00 | 531.00 | 531.00 | 308.95 | 6 |
| 2024-03-26 | 520.00 | 520.00 | 520.00 | 520.00 | 302.55 | 2 |
| 2024-03-11 | 505.10 | 505.10 | 505.10 | 505.10 | 293.88 | 6 |
| 2024-03-06 | 518.30 | 518.30 | 505.10 | 505.10 | 293.88 | 8 |
| 2024-03-01 | 543.20 | 543.20 | 534.00 | 534.00 | 310.70 | 2 |
| 2024-02-29 | 538.30 | 538.30 | 538.30 | 538.30 | 313.20 | 1 |
| 2024-02-28 | 534.00 | 534.00 | 534.00 | 534.00 | 310.70 | 1 |
| 2024-02-27 | 532.10 | 535.30 | 532.10 | 535.30 | 311.45 | 2 |
| 2024-02-26 | 535.30 | 535.30 | 535.30 | 535.30 | 311.45 | 5 |
| 2024-02-23 | 531.30 | 531.30 | 530.70 | 530.70 | 308.78 | 2 |
| 2024-02-22 | 525.00 | 526.50 | 520.30 | 525.90 | 305.98 | 14 |
| 2024-02-20 | 509.90 | 509.90 | 509.90 | 509.90 | 296.67 | 2 |
| 2024-02-14 | 519.00 | 519.00 | 519.00 | 519.00 | 301.97 | 4 |
| 2024-02-13 | 518.00 | 518.00 | 518.00 | 518.00 | 301.39 | 5 |
| 2024-02-09 | 515.00 | 515.00 | 515.00 | 515.00 | 299.64 | 2 |
| 2024-02-08 | 510.60 | 510.60 | 510.60 | 510.60 | 297.08 | 10 |
| 2024-02-06 | 512.70 | 512.70 | 512.70 | 512.70 | 298.30 | 6 |
| 2024-02-05 | 512.70 | 512.70 | 512.70 | 512.70 | 298.30 | 10 |
| 2024-02-01 | 531.30 | 531.30 | 516.10 | 521.10 | 303.19 | 12 |
| 2024-01-31 | 507.80 | 514.10 | 507.80 | 514.10 | 299.12 | 2 |
| 2024-01-30 | 504.40 | 504.40 | 504.40 | 504.40 | 293.47 | 1 |
| 2024-01-26 | 500.00 | 500.00 | 500.00 | 500.00 | 290.91 | 5 |
| 2024-01-25 | 498.00 | 498.00 | 496.75 | 496.75 | 289.02 | 6 |
| 2024-01-24 | 505.10 | 505.10 | 503.70 | 503.70 | 293.07 | 3 |
| 2024-01-23 | 494.00 | 494.00 | 494.00 | 494.00 | 287.42 | 20 |
| 2024-01-22 | 473.95 | 473.95 | 473.95 | 473.95 | 275.76 | 6 |
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.