VOLKSWAGEN CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 11.040 | 11.040 | 11.040 | 11.040 | 10.548 | 1,009 |
| 2025-05-13 | 11.000 | 11.170 | 11.000 | 11.170 | 10.672 | 265 |
| 2025-05-12 | 10.180 | 10.180 | 10.180 | 10.180 | 9.726 | 0 |
| 2025-05-09 | 10.180 | 10.180 | 10.180 | 10.180 | 9.726 | 0 |
| 2025-05-08 | 10.180 | 10.180 | 10.180 | 10.180 | 9.726 | 0 |
| 2025-05-07 | 10.180 | 10.180 | 10.180 | 10.180 | 9.726 | 0 |
| 2025-05-06 | 10.180 | 10.180 | 10.180 | 10.180 | 9.726 | 1,181 |
| 2025-05-05 | 10.340 | 10.340 | 10.340 | 10.340 | 9.879 | 0 |
| 2025-05-02 | 10.390 | 10.390 | 10.340 | 10.340 | 9.879 | 710 |
| 2025-05-01 | 10.220 | 10.220 | 10.220 | 10.220 | 9.764 | 0 |
| 2025-04-30 | 10.220 | 10.220 | 10.220 | 10.220 | 9.764 | 1,105 |
| 2025-04-29 | 10.520 | 10.520 | 10.520 | 10.520 | 10.051 | 0 |
| 2025-04-28 | 10.520 | 10.520 | 10.520 | 10.520 | 10.051 | 525 |
| 2025-04-25 | 10.230 | 10.230 | 10.230 | 10.230 | 9.774 | 0 |
| 2025-04-24 | 10.220 | 10.230 | 10.220 | 10.230 | 9.774 | 808 |
| 2025-04-23 | 9.510 | 9.510 | 9.510 | 9.510 | 9.086 | 0 |
| 2025-04-22 | 9.510 | 9.510 | 9.510 | 9.510 | 9.086 | 0 |
| 2025-04-21 | 9.510 | 9.510 | 9.510 | 9.510 | 9.086 | 536 |
| 2025-04-17 | 9.090 | 9.090 | 9.090 | 9.090 | 8.685 | 0 |
| 2025-04-16 | 9.090 | 9.090 | 9.090 | 9.090 | 8.685 | 0 |
| 2025-04-15 | 9.090 | 9.090 | 9.090 | 9.090 | 8.685 | 0 |
| 2025-04-14 | 9.090 | 9.090 | 9.090 | 9.090 | 8.685 | 0 |
| 2025-04-11 | 9.090 | 9.090 | 9.090 | 9.090 | 8.685 | 0 |
| 2025-04-10 | 9.170 | 9.170 | 9.090 | 9.090 | 8.685 | 322 |
| 2025-04-09 | 9.470 | 9.490 | 9.460 | 9.460 | 9.038 | 1,000 |
| 2025-04-08 | 9.310 | 9.310 | 9.310 | 9.310 | 8.895 | 0 |
| 2025-04-07 | 9.290 | 9.310 | 9.290 | 9.310 | 8.895 | 952 |
| 2025-04-04 | 9.250 | 9.250 | 9.170 | 9.210 | 8.799 | 2,645 |
| 2025-04-03 | 9.650 | 9.650 | 9.640 | 9.640 | 9.210 | 264 |
| 2025-04-02 | 10.000 | 10.000 | 10.000 | 10.000 | 9.554 | 200 |
| 2025-04-01 | 10.510 | 10.510 | 10.510 | 10.510 | 10.041 | 0 |
| 2025-03-31 | 10.510 | 10.510 | 10.510 | 10.510 | 10.041 | 0 |
| 2025-03-28 | 10.510 | 10.510 | 10.510 | 10.510 | 10.041 | 0 |
| 2025-03-27 | 10.530 | 10.530 | 10.490 | 10.510 | 10.041 | 775 |
| 2025-03-26 | 10.660 | 10.660 | 10.660 | 10.660 | 10.185 | 0 |
| 2025-03-25 | 10.660 | 10.660 | 10.660 | 10.660 | 10.185 | 0 |
| 2025-03-24 | 10.660 | 10.660 | 10.660 | 10.660 | 10.185 | 0 |
| 2025-03-21 | 10.660 | 10.660 | 10.660 | 10.660 | 10.185 | 264 |
| 2025-03-20 | 10.920 | 10.920 | 10.920 | 10.920 | 10.433 | 750 |
| 2025-03-19 | 11.450 | 11.450 | 11.450 | 11.450 | 10.939 | 284 |
| 2025-03-18 | 11.680 | 11.680 | 11.680 | 11.680 | 11.159 | 152 |
← NewerPage 7 of 7 · 401 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.5556 EUR |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.