Volkswagen AG Non-Vtg Pfd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	473.95	473.95	473.95	473.95	275.76	6
2024-01-12	488.00	488.00	488.00	488.00	283.93	10
2024-01-11	499.00	499.00	499.00	499.00	290.33	4
2024-01-09	495.15	495.15	495.15	495.15	288.09	5
2024-01-08	487.80	487.80	487.80	487.80	283.82	8
2024-01-04	487.35	487.35	487.35	487.35	283.55	4
2023-12-27	481.40	481.40	481.40	481.40	280.09	3
2023-12-12	500.30	500.30	499.50	499.50	290.62	20
2023-12-08	499.00	499.00	494.25	494.25	287.57	30
2023-12-06	491.00	491.00	491.00	491.00	285.68	50
2023-12-04	461.10	461.10	461.10	461.10	268.28	3
2023-11-29	455.00	455.00	455.00	455.00	264.73	5
2023-11-28	460.80	460.80	459.35	459.35	267.26	8
2023-11-27	464.90	464.90	464.90	464.90	270.49	1
2023-11-24	469.00	469.00	468.95	468.95	272.85	5
2023-11-23	471.40	471.40	471.40	471.40	274.27	1
2023-11-22	475.00	475.00	475.00	475.00	276.37	1
2023-11-16	482.50	483.55	478.00	478.00	278.11	18
2023-11-13	466.90	466.90	466.90	466.90	271.66	1
2023-11-10	463.90	463.90	463.90	463.90	269.91	1
2023-11-09	469.45	469.45	469.45	469.45	273.14	1
2023-11-08	469.95	469.95	469.95	469.95	273.43	1
2023-11-07	463.05	469.95	463.05	469.95	273.43	2
2023-11-06	474.50	474.50	474.50	474.50	276.08	1
2023-11-03	471.40	482.60	471.35	475.00	276.37	89
2023-11-02	460.80	460.80	460.00	460.00	267.64	5
2023-10-31	445.20	450.00	445.20	450.00	261.82	8
2023-10-30	448.25	448.25	447.20	447.75	260.51	9
2023-10-27	454.30	454.30	454.30	454.30	264.32	1
2023-10-26	445.20	452.75	445.20	450.20	261.94	15
2023-10-25	456.30	456.30	456.30	456.30	265.49	1
2023-10-24	455.25	460.80	455.25	459.35	267.26	25
2023-10-23	450.75	456.80	450.00	456.80	265.78	43
2023-10-20	465.35	465.85	465.35	465.35	270.75	27
2023-10-19	472.00	478.50	472.00	478.50	278.40	39
2023-10-18	487.60	487.60	487.60	487.60	283.70	1
2023-10-17	482.50	483.05	482.50	483.05	281.05	6
2023-10-16	485.60	485.60	485.60	485.60	282.54	1
2023-10-13	488.00	494.65	488.00	494.65	287.80	31
2023-10-12	499.00	499.00	499.00	499.00	290.33	8
2023-10-10	498.20	498.70	498.20	498.70	290.16	9
2023-10-06	494.65	494.65	494.65	494.65	287.80	2
2023-10-05	490.00	490.00	490.00	490.00	285.10	3
2023-09-29	502.70	502.70	502.70	502.70	292.49	1
2023-09-27	510.90	510.90	510.90	510.90	297.26	8
2023-09-25	514.50	514.50	514.50	514.50	299.35	30
2023-09-21	511.00	511.00	511.00	511.00	297.31	10
2023-09-19	508.20	508.20	508.20	508.20	295.69	13
2023-09-18	504.00	504.00	504.00	504.00	293.24	1
2023-09-14	500.00	500.00	500.00	500.00	290.91	1
2023-09-05	484.05	486.55	482.50	486.55	283.09	9
2023-09-04	482.85	491.15	482.85	491.15	285.77	51
2023-09-01	491.00	491.00	488.10	488.10	283.99	7
2023-08-31	513.20	513.90	513.20	513.90	299.00	5
2023-08-30	516.60	516.60	516.60	516.60	300.57	1
2023-08-29	511.00	511.00	511.00	511.00	297.31	1
2023-08-28	509.60	509.60	509.60	509.60	296.50	1
2023-08-25	505.30	505.30	505.30	505.30	294.00	1
2023-08-24	513.20	513.20	513.20	513.20	298.59	1
2023-08-23	515.30	515.30	513.20	513.20	298.59	6

← NewerPage 9 of 12 · 668 trading daysOlder →

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.