Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Prague - Delayed Quote CZK

Volkswagen AG (VOW.PR)

Compare
2,204.00
-7.00
(-0.32%)
As of 9:00:18 AM GMT+2. Market Open.
Currency in CZK
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20252,204.002,204.002,204.002,204.002,204.0036
Apr 10, 20252,305.002,315.502,211.002,211.002,211.00134
Apr 9, 20252,167.002,202.502,148.502,148.502,148.5045
Apr 8, 20252,235.502,235.502,160.002,213.002,213.00228
Apr 7, 20252,127.002,180.502,127.002,162.002,162.0019
Apr 4, 20252,284.002,284.002,174.002,234.002,234.0097
Apr 3, 20252,362.002,362.002,308.002,308.002,308.00168
Apr 2, 20252,370.002,381.502,358.002,366.002,366.0056
Apr 1, 20252,370.002,390.002,370.002,390.002,390.0026
Mar 31, 20252,460.002,460.002,311.002,377.002,377.00227
Mar 28, 20252,480.002,480.002,450.002,460.002,460.00156
Mar 27, 20252,550.002,550.002,451.502,492.002,492.0055
Mar 26, 20252,574.002,574.002,574.002,574.002,574.00-
Mar 25, 20252,593.002,593.002,574.002,574.002,574.0022
Mar 24, 20252,576.002,589.002,576.002,589.002,589.0015
Mar 21, 20252,600.002,600.002,569.002,569.002,569.0039
Mar 20, 20252,719.002,719.002,616.502,616.502,616.5011
Mar 19, 20252,850.002,850.002,756.002,756.002,756.0013
Mar 18, 20252,683.502,792.002,683.502,792.002,792.006
Mar 17, 20252,747.502,747.502,747.502,747.502,747.5023
Mar 14, 20252,700.002,740.002,621.502,716.002,716.0056
Mar 13, 20252,750.002,750.002,700.002,700.002,700.0014
Mar 12, 20252,718.502,718.502,718.502,718.502,718.50-
Mar 11, 20252,825.502,830.002,718.502,718.502,718.5032
Mar 10, 20252,760.002,760.002,760.002,760.002,760.0014
Mar 7, 20252,773.002,773.002,773.002,773.002,773.00-
Mar 6, 20252,773.002,773.002,773.002,773.002,773.001
Mar 5, 20252,698.502,698.502,698.502,698.502,698.5050
Mar 4, 20252,650.002,650.002,577.502,577.502,577.5050
Mar 3, 20252,578.502,900.002,578.502,900.002,900.0031
Feb 28, 20252,637.002,659.002,637.002,659.002,659.0039
Feb 27, 20252,560.002,571.002,560.002,571.002,571.0022
Feb 26, 20252,598.002,598.002,571.002,571.002,571.0045
Feb 25, 20252,590.002,590.002,590.002,590.002,590.0010
Feb 24, 20252,420.002,420.002,420.002,420.002,420.001
Feb 21, 20252,491.502,500.002,491.502,500.002,500.0028
Feb 20, 20252,470.002,512.002,432.002,432.002,432.0059
Feb 19, 20252,500.002,500.002,497.002,497.002,497.0080
Feb 18, 20252,548.502,548.502,548.502,548.502,548.50-
Feb 17, 20252,548.502,548.502,548.502,548.502,548.502
Feb 14, 20252,499.002,549.002,499.002,549.002,549.0048
Feb 13, 20252,420.002,450.002,420.002,450.002,450.0063
Feb 12, 20252,386.002,396.502,384.502,384.502,384.5015
Feb 11, 20252,398.002,398.002,330.002,330.002,330.0022
Feb 10, 20252,404.002,406.002,404.002,406.002,406.0019
Feb 7, 20252,436.002,436.002,436.002,436.002,436.001
Feb 6, 20252,403.502,403.502,403.502,403.502,403.50100
Feb 5, 20252,423.002,423.002,364.502,366.002,366.0046
Feb 4, 20252,418.502,418.502,418.502,418.502,418.503
Feb 3, 20252,499.002,499.002,300.002,300.002,300.00109
Jan 31, 20252,508.002,508.002,508.002,508.002,508.001
Jan 30, 20252,494.002,494.002,494.002,494.002,494.002
Jan 29, 20252,550.002,550.002,495.002,498.502,498.5020
Jan 28, 20252,530.002,530.002,495.002,495.002,495.0047
Jan 27, 20252,470.502,494.002,470.502,494.002,494.007
Jan 24, 20252,443.002,443.002,443.002,443.002,443.00-
Jan 23, 20252,360.002,443.002,360.002,443.002,443.0041
Jan 22, 20252,401.502,410.502,400.002,409.502,409.5053
Jan 21, 20252,466.002,466.002,400.002,400.002,400.0038
Jan 20, 20252,403.502,403.502,366.002,400.002,400.0042
Jan 17, 20252,400.002,400.002,360.002,360.002,360.0017
Jan 16, 20252,371.502,371.502,371.502,371.502,371.50-
Jan 15, 20252,371.502,371.502,371.502,371.502,371.508
Jan 14, 20252,363.002,363.002,363.002,363.002,363.0095
Jan 13, 20252,333.502,333.502,323.002,323.002,323.0012
Jan 10, 20252,320.002,335.002,299.502,335.002,335.0018
Jan 9, 20252,272.502,272.502,272.502,272.502,272.5039
Jan 8, 20252,320.002,320.002,272.502,272.502,272.5015
Jan 7, 20252,286.502,293.002,286.502,293.002,293.0088
Jan 6, 20252,250.502,250.502,250.502,250.502,250.505
Jan 3, 20252,230.502,230.502,221.502,221.502,221.502
Jan 2, 20252,271.502,271.502,271.502,271.502,271.501
Dec 30, 20242,268.502,268.502,268.502,268.502,268.5020
Dec 27, 20242,220.002,220.002,187.002,187.002,187.0041
Dec 23, 20242,300.002,300.002,277.002,277.002,277.0012
Dec 20, 20242,217.502,276.502,217.502,276.502,276.5022
Dec 19, 20242,228.002,229.502,228.002,229.502,229.506
Dec 18, 20242,200.002,200.002,200.002,200.002,200.002
Dec 17, 20242,208.002,208.002,208.002,208.002,208.0010
Dec 16, 20242,232.502,232.502,218.002,218.002,218.0080
Dec 13, 20242,165.002,257.502,165.002,257.502,257.5064
Dec 12, 20242,150.002,150.002,150.002,150.002,150.00-
Dec 11, 20242,150.002,150.002,150.002,150.002,150.006
Dec 10, 20242,075.502,150.002,075.502,150.002,150.0030
Dec 9, 20242,070.002,150.002,070.002,149.002,149.0063
Dec 6, 20242,105.502,105.502,105.502,105.502,105.502
Dec 5, 20242,001.002,001.002,001.002,001.002,001.002
Dec 4, 20242,061.002,061.002,001.002,001.002,001.0013
Dec 3, 20242,072.502,072.501,992.002,072.002,072.0052
Dec 2, 20242,055.502,083.502,051.502,083.502,083.5015
Nov 29, 20242,055.002,055.002,000.002,000.002,000.0059
Nov 28, 20242,076.502,077.502,076.502,077.502,077.504
Nov 27, 20242,072.502,072.502,060.002,065.002,065.0010
Nov 26, 20242,070.002,070.002,066.002,066.002,066.0080
Nov 25, 20242,128.002,128.002,120.002,120.002,120.0011
Nov 22, 20242,055.002,101.002,055.002,089.002,089.0033
Nov 21, 20242,100.002,108.502,100.002,108.502,108.50100
Nov 20, 20242,116.502,116.502,116.502,116.502,116.50-
Nov 19, 20242,167.002,167.002,116.502,116.502,116.5050
Nov 18, 20242,169.502,169.502,150.002,150.002,150.0017
Nov 15, 20242,130.002,130.002,130.002,130.002,130.004
Nov 14, 20242,115.002,115.002,100.002,113.502,113.50249
Nov 13, 20242,136.502,136.502,111.502,111.502,111.5040
Nov 12, 20242,157.002,165.502,157.002,165.002,165.0048
Nov 11, 20242,167.502,167.502,150.002,153.002,153.0013
Nov 8, 20242,201.002,201.002,157.502,157.502,157.5026
Nov 7, 20242,187.502,224.002,187.502,222.002,222.00243
Nov 6, 20242,210.002,210.002,126.002,139.502,139.5055
Nov 5, 20242,216.002,267.502,207.002,267.502,267.50158
Nov 4, 20242,277.002,277.002,277.002,277.002,277.0010
Nov 1, 20242,236.002,236.002,236.002,236.002,236.0010
Oct 31, 20242,310.002,310.002,310.002,310.002,310.0010
Oct 30, 20242,329.502,329.502,310.002,310.002,310.0014
Oct 29, 20242,350.002,350.002,290.002,290.002,290.0088
Oct 25, 20242,365.002,365.002,365.002,365.002,365.002
Oct 24, 20242,361.502,361.502,361.502,361.502,361.50-
Oct 23, 20242,361.502,361.502,361.502,361.502,361.5010
Oct 22, 20242,286.002,286.002,286.002,286.002,286.00-
Oct 21, 20242,354.502,354.502,286.002,286.002,286.0051
Oct 18, 20242,357.002,357.002,342.502,342.502,342.504
Oct 17, 20242,344.002,344.002,344.002,344.002,344.002
Oct 16, 20242,323.002,323.002,323.002,323.002,323.002
Oct 15, 20242,397.002,397.002,355.502,355.502,355.502
Oct 14, 20242,417.002,417.002,397.002,397.002,397.002
Oct 11, 20242,382.002,382.002,382.002,382.002,382.0063
Oct 10, 20242,391.502,391.502,391.502,391.502,391.50-
Oct 9, 20242,391.502,391.502,391.502,391.502,391.504
Oct 8, 20242,419.002,419.002,419.002,419.002,419.00-
Oct 7, 20242,419.002,419.002,419.002,419.002,419.001
Oct 4, 20242,399.502,399.502,399.502,399.502,399.50-
Oct 3, 20242,399.502,399.502,399.502,399.502,399.50-
Oct 2, 20242,399.502,399.502,399.502,399.502,399.5020
Oct 1, 20242,348.002,428.002,348.002,408.502,408.5075
Sep 30, 20242,417.002,417.002,417.002,417.002,417.002
Sep 27, 20242,420.002,420.002,416.002,416.002,416.0067
Sep 26, 20242,413.502,413.502,413.502,413.502,413.5012
Sep 25, 20242,425.502,425.502,425.502,425.502,425.50-
Sep 24, 20242,424.502,425.502,424.502,425.502,425.5014
Sep 23, 20242,320.002,320.002,320.002,320.002,320.001
Sep 20, 20242,247.502,321.002,247.502,321.002,321.0070
Sep 19, 20242,360.002,360.002,360.002,360.002,360.00-
Sep 18, 20242,360.002,360.002,360.002,360.002,360.00-
Sep 17, 20242,360.002,360.002,360.002,360.002,360.00-
Sep 16, 20242,360.002,360.002,360.002,360.002,360.00-
Sep 13, 20242,316.502,360.002,316.502,360.002,360.0027
Sep 12, 20242,299.502,299.502,231.502,231.502,231.5029
Sep 11, 20242,272.002,295.502,272.002,295.502,295.5069
Sep 10, 20242,300.002,307.002,211.002,234.002,234.00110
Sep 9, 20242,390.002,390.002,333.002,333.002,333.0015
Sep 6, 20242,383.502,383.502,359.502,370.502,370.5027
Sep 5, 20242,400.002,404.502,400.002,404.502,404.5012
Sep 4, 20242,444.502,444.502,444.502,444.502,444.50-
Sep 3, 20242,444.502,444.502,444.502,444.502,444.50-
Sep 2, 20242,452.002,452.002,400.002,444.502,444.508
Aug 30, 20242,448.502,448.502,448.502,448.502,448.50-
Aug 29, 20242,448.502,448.502,448.502,448.502,448.50-
Aug 28, 20242,448.502,448.502,448.502,448.502,448.502
Aug 27, 20242,480.002,480.002,480.002,480.002,480.001
Aug 26, 20242,477.002,477.002,477.002,477.002,477.00-
Aug 23, 20242,477.002,477.002,477.002,477.002,477.0017
Aug 22, 20242,448.502,448.502,448.502,448.502,448.5092
Aug 21, 20242,459.002,459.002,459.002,459.002,459.004
Aug 20, 20242,466.502,466.502,450.002,450.002,450.00118
Aug 19, 20242,443.502,443.502,443.502,443.502,443.50-
Aug 16, 20242,444.502,444.502,443.502,443.502,443.5017
Aug 15, 20242,375.502,375.502,375.502,375.502,375.502
Aug 14, 20242,380.002,380.002,380.002,380.002,380.0012
Aug 13, 20242,396.002,396.002,375.002,375.002,375.0058
Aug 12, 20242,425.502,425.502,385.002,385.002,385.0050
Aug 9, 20242,435.002,435.002,425.502,425.502,425.5011
Aug 8, 20242,398.002,409.002,398.002,405.002,405.0095
Aug 7, 20242,413.002,459.502,408.002,443.002,443.0021
Aug 6, 20242,435.002,436.002,383.002,386.002,386.0087
Aug 5, 20242,500.002,520.002,385.002,385.002,385.00204
Aug 2, 20242,533.002,533.002,482.002,482.002,482.00105
Aug 1, 20242,613.002,618.502,590.002,590.002,590.0055
Jul 31, 20242,682.502,682.502,645.002,645.002,645.00125
Jul 30, 20242,711.002,711.002,711.002,711.002,711.00-
Jul 29, 20242,711.002,711.002,711.002,711.002,711.001
Jul 26, 20242,649.002,649.002,649.002,649.002,649.002
Jul 25, 20242,750.002,750.002,649.502,657.002,657.0054
Jul 24, 20242,700.002,714.002,700.002,714.002,714.004
Jul 23, 20242,750.002,750.002,750.002,750.002,750.006
Jul 22, 20242,710.002,710.002,710.002,710.002,710.0037
Jul 19, 20242,714.502,714.502,707.502,710.002,710.0019
Jul 18, 20242,777.002,777.002,777.002,777.002,777.00-
Jul 17, 20242,777.002,777.002,777.002,777.002,777.00-
Jul 16, 20242,777.002,777.002,777.002,777.002,777.00-
Jul 15, 20242,777.002,777.002,777.002,777.002,777.004
Jul 12, 20242,775.502,775.502,774.502,774.502,774.5012
Jul 11, 20242,718.002,718.002,718.002,718.002,718.00-
Jul 10, 20242,718.002,718.002,718.002,718.002,718.00-
Jul 9, 20242,718.002,718.002,718.002,718.002,718.00-
Jul 8, 20242,736.502,736.502,718.002,718.002,718.0034
Jul 4, 20242,730.002,730.002,730.002,730.002,730.00-
Jul 3, 20242,727.002,734.002,727.002,730.002,730.0013
Jul 2, 20242,671.002,684.502,660.002,684.502,684.5018
Jul 1, 20242,670.002,670.002,670.002,670.002,670.005
Jun 28, 20242,664.502,664.502,664.502,664.502,664.503
Jun 27, 20242,660.502,660.502,650.002,650.002,650.0033
Jun 26, 20242,658.502,659.502,616.502,616.502,616.50122
Jun 25, 20242,650.002,650.002,650.002,650.002,650.0010
Jun 24, 20242,697.002,700.002,697.002,700.002,700.0041
Jun 21, 20242,681.002,681.002,650.002,650.002,650.0010
Jun 20, 20242,658.502,670.002,658.502,670.002,670.0014
Jun 19, 20242,655.002,655.002,655.002,655.002,655.0010
Jun 18, 20242,649.002,649.002,649.002,649.002,649.0024
Jun 17, 20242,636.002,636.002,606.002,618.502,618.5024
Jun 14, 20242,656.002,656.002,618.002,618.002,618.0046
Jun 13, 20242,700.002,700.002,601.002,601.002,601.0098
Jun 12, 20242,779.002,779.002,715.002,715.002,715.0037
Jun 11, 20242,806.002,806.002,781.002,781.002,781.0027
Jun 10, 20242,801.002,801.002,783.502,783.502,783.5013
Jun 7, 20242,810.002,810.002,800.002,800.002,800.0022
Jun 6, 20242,849.002,849.002,849.002,849.002,849.002
Jun 5, 20242,834.502,834.502,834.502,834.502,834.50-
Jun 4, 20242,862.002,862.002,834.502,834.502,834.5030
Jun 3, 20242,888.502,888.502,888.502,888.502,888.5010
May 31, 20242,861.502,864.002,861.502,864.002,864.003
May 30, 2024 227.38 Dividend
May 30, 20243,000.003,000.002,834.502,839.002,839.0011
May 29, 20243,048.003,048.003,030.003,030.003,020.9428
May 28, 20242,920.002,920.002,920.002,920.002,911.27-
May 27, 20242,920.002,920.002,920.002,920.002,911.27-
May 24, 20242,920.002,920.002,920.002,920.002,911.271
May 23, 20242,984.002,984.002,979.502,980.002,971.097
May 22, 20242,960.002,960.002,938.002,938.002,929.2231
May 21, 20242,960.002,960.002,950.002,950.002,941.1813
May 20, 20242,960.002,960.002,960.002,960.002,951.155
May 17, 20242,960.002,960.002,960.002,960.002,951.15-
May 16, 20242,960.002,960.002,960.002,960.002,951.15-
May 15, 20242,960.002,960.002,960.002,960.002,951.15-
May 14, 20242,960.002,960.002,960.002,960.002,951.15-
May 13, 20242,960.002,960.002,960.002,960.002,951.15-
May 10, 20242,960.002,968.002,960.002,960.002,951.1515
May 9, 20243,005.003,005.003,005.003,005.002,996.012
May 7, 20243,000.003,000.003,000.003,000.002,991.037
May 6, 20242,954.002,979.502,954.002,979.502,970.5913
May 3, 20242,909.502,909.502,909.502,909.502,900.80-
May 2, 20243,020.003,020.002,909.502,909.502,900.8060
Apr 30, 20243,023.503,023.503,023.503,023.503,014.4610
Apr 29, 20243,083.503,083.503,083.503,083.503,074.2830
Apr 26, 20243,066.003,066.003,066.003,066.003,056.83-
Apr 25, 20243,066.003,066.003,066.003,066.003,056.831
Apr 24, 20243,090.503,090.503,090.503,090.503,081.26-
Apr 23, 20243,124.003,124.003,090.503,090.503,081.2618
Apr 22, 20243,096.003,096.003,096.003,096.003,086.74-
Apr 19, 20243,096.003,096.003,096.003,096.003,086.74-
Apr 18, 20243,096.003,096.003,096.003,096.003,086.74-
Apr 17, 20243,066.003,096.003,066.003,096.003,086.7465
Apr 16, 20243,102.003,102.003,102.003,102.003,092.721
Apr 15, 20243,201.503,201.503,201.503,201.503,191.93-
Apr 12, 20243,201.503,201.503,201.503,201.503,191.933
Apr 11, 20243,115.503,115.503,115.503,115.503,106.18-