Volkswagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	103.30	103.80	101.00	101.00	89.081	2,824,376
2024-08-29	102.00	104.20	102.00	103.30	91.110	93,384
2024-08-28	103.80	104.00	102.90	103.10	90.933	106,696
2024-08-27	104.90	105.90	104.20	104.80	92.433	78,491
2024-08-26	105.00	105.80	104.30	105.40	92.962	47,758
2024-08-23	104.20	105.70	104.20	105.70	93.227	62,136
2024-08-22	105.30	105.40	103.90	103.90	91.639	73,127
2024-08-21	102.50	105.50	102.50	105.50	93.050	68,318
2024-08-20	103.90	104.40	102.40	103.20	91.022	67,898
2024-08-19	101.70	104.10	101.70	103.70	91.463	73,465
2024-08-16	100.90	101.60	100.80	101.40	89.434	64,887
2024-08-15	99.250	101.30	98.600	101.10	89.169	64,218
2024-08-14	99.800	100.10	98.550	98.550	86.920	66,030
2024-08-13	100.20	100.30	98.750	99.250	87.538	88,685
2024-08-12	101.70	102.40	99.700	100.20	88.376	67,855
2024-08-09	102.40	103.20	101.30	101.70	89.699	54,975
2024-08-08	102.60	102.60	101.30	102.00	89.963	43,155
2024-08-07	102.10	104.50	101.20	103.00	90.845	61,828
2024-08-06	102.20	102.60	100.20	100.60	88.728	89,240
2024-08-05	101.00	102.00	98.950	101.20	89.258	114,878
2024-08-02	105.40	106.60	103.60	103.80	91.551	85,184
2024-08-01	107.00	109.50	105.10	105.40	92.962	93,969
2024-07-31	110.30	110.30	108.80	109.10	96.225	80,450
2024-07-30	109.30	110.40	108.70	109.80	96.843	45,880
2024-07-29	110.40	111.10	109.60	109.80	96.843	48,590
2024-07-26	108.20	111.40	108.00	110.10	97.107	49,863
2024-07-25	109.00	110.60	106.60	110.20	97.196	90,119
2024-07-24	110.00	111.80	109.50	110.20	97.196	58,915
2024-07-23	111.00	112.00	109.40	110.80	97.725	68,650
2024-07-22	111.20	112.90	110.90	112.50	99.224	60,934
2024-07-19	113.40	113.50	110.90	110.90	97.813	64,632
2024-07-18	112.70	114.70	112.60	114.00	100.55	57,609
2024-07-17	112.90	113.40	111.60	112.50	99.224	58,901
2024-07-16	114.50	114.60	112.50	113.00	99.665	55,940
2024-07-15	115.70	116.10	114.20	114.90	101.34	61,324
2024-07-12	114.50	115.50	113.80	115.50	101.87	53,192
2024-07-11	113.60	114.50	112.70	113.90	100.46	58,758
2024-07-10	112.40	113.60	110.50	113.60	100.19	66,002
2024-07-09	112.20	113.00	111.60	112.40	99.136	61,137
2024-07-08	112.00	113.60	111.50	112.20	98.960	49,673
2024-07-05	113.10	114.10	112.30	112.30	99.048	64,328
2024-07-04	113.60	114.50	112.60	113.10	99.753	51,130
2024-07-03	112.10	113.30	111.70	112.90	99.577	40,910
2024-07-02	112.10	112.40	110.30	111.70	98.519	65,058
2024-07-01	114.30	114.80	112.00	112.10	98.871	67,767
2024-06-28	112.40	113.40	111.90	112.10	98.871	65,841
2024-06-27	113.10	113.20	111.70	112.00	98.783	43,493
2024-06-26	114.10	114.60	111.70	112.80	99.489	73,873
2024-06-25	114.50	116.00	113.50	114.50	100.99	37,548
2024-06-24	112.80	115.60	112.80	114.40	100.90	54,318
2024-06-21	113.90	113.90	112.30	112.30	99.048	99,259
2024-06-20	113.00	114.30	112.80	113.80	100.37	56,548
2024-06-19	113.70	113.90	112.60	112.60	99.312	34,660
2024-06-18	114.50	114.90	113.00	113.60	100.19	67,396
2024-06-17	113.50	114.20	112.70	113.60	100.19	67,600
2024-06-14	115.00	115.60	112.00	112.40	99.136	87,211
2024-06-13	118.90	118.90	114.70	114.80	101.25	94,197
2024-06-12	120.80	120.80	117.20	119.80	105.66	93,088
2024-06-11	123.20	123.60	120.50	121.10	106.81	46,901
2024-06-10	124.60	124.70	122.30	123.00	108.49	32,140

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-19	5.2000 EUR
2025-05-19	6.3000 EUR
2024-05-30	9.0000 EUR
2023-05-11	8.7000 EUR
2022-12-19	19.0600 EUR
2022-05-13	7.5000 EUR
2021-07-23	4.8000 EUR
2020-10-01	4.8000 EUR
2020-05-08	6.5000 EUR
2019-05-15	4.8000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.