Volkswagen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 125.40 | 125.50 | 123.10 | 124.70 | 109.98 | 62,953 |
| 2024-06-06 | 128.30 | 128.30 | 125.80 | 125.90 | 111.04 | 44,499 |
| 2024-06-05 | 129.10 | 130.10 | 128.10 | 128.30 | 113.16 | 34,224 |
| 2024-06-04 | 130.00 | 130.50 | 128.70 | 129.00 | 113.78 | 41,750 |
| 2024-06-03 | 132.50 | 133.30 | 130.80 | 130.80 | 115.36 | 40,247 |
| 2024-05-31 | 131.80 | 132.80 | 130.20 | 131.10 | 115.63 | 89,667 |
| 2024-05-30 | 131.00 | 134.60 | 131.00 | 131.60 | 116.07 | 57,602 |
| 2024-05-29 | 142.50 | 142.70 | 138.50 | 139.00 | 114.66 | 66,242 |
| 2024-05-28 | 141.40 | 144.00 | 141.00 | 143.00 | 117.96 | 53,021 |
| 2024-05-27 | 139.90 | 141.60 | 139.60 | 141.10 | 116.39 | 19,615 |
| 2024-05-24 | 137.00 | 139.40 | 136.40 | 139.40 | 114.99 | 23,831 |
| 2024-05-23 | 138.20 | 140.00 | 138.00 | 138.00 | 113.83 | 30,776 |
| 2024-05-22 | 137.90 | 138.70 | 136.40 | 137.70 | 113.59 | 52,156 |
| 2024-05-21 | 137.70 | 138.70 | 137.10 | 138.70 | 114.41 | 41,443 |
| 2024-05-20 | 139.20 | 139.90 | 137.90 | 138.00 | 113.83 | 40,132 |
| 2024-05-17 | 139.50 | 140.40 | 138.90 | 140.40 | 115.81 | 43,413 |
| 2024-05-16 | 141.20 | 141.60 | 139.00 | 139.60 | 115.15 | 44,530 |
| 2024-05-15 | 143.70 | 144.20 | 140.60 | 141.50 | 116.72 | 36,270 |
| 2024-05-14 | 139.00 | 143.30 | 139.00 | 142.70 | 117.71 | 46,138 |
| 2024-05-13 | 135.80 | 139.30 | 135.40 | 138.70 | 114.41 | 58,717 |
| 2024-05-10 | 135.50 | 136.00 | 134.50 | 134.90 | 111.28 | 36,995 |
| 2024-05-09 | 134.30 | 135.90 | 134.20 | 135.80 | 112.02 | 20,482 |
| 2024-05-08 | 134.70 | 134.70 | 133.00 | 134.30 | 110.78 | 46,634 |
| 2024-05-07 | 135.20 | 136.40 | 134.90 | 136.10 | 112.27 | 35,719 |
| 2024-05-06 | 134.00 | 135.70 | 133.70 | 134.70 | 111.11 | 26,857 |
| 2024-05-03 | 132.40 | 134.40 | 132.20 | 133.20 | 109.87 | 25,934 |
| 2024-05-02 | 133.40 | 134.50 | 131.40 | 132.10 | 108.97 | 45,481 |
| 2024-04-30 | 139.00 | 139.00 | 132.50 | 132.80 | 109.54 | 85,126 |
| 2024-04-29 | 139.30 | 140.90 | 139.30 | 139.70 | 115.24 | 41,094 |
| 2024-04-26 | 138.00 | 140.40 | 138.00 | 139.30 | 114.91 | 23,570 |
| 2024-04-25 | 139.40 | 139.70 | 136.00 | 137.10 | 113.09 | 27,035 |
| 2024-04-24 | 140.70 | 140.70 | 139.00 | 139.30 | 114.91 | 24,760 |
| 2024-04-23 | 140.70 | 140.90 | 138.80 | 140.20 | 115.65 | 20,382 |
| 2024-04-22 | 141.50 | 141.50 | 138.30 | 139.80 | 115.32 | 30,111 |
| 2024-04-19 | 140.30 | 141.50 | 138.90 | 141.30 | 116.56 | 25,873 |
| 2024-04-18 | 141.70 | 142.30 | 140.10 | 141.40 | 116.64 | 23,352 |
| 2024-04-17 | 139.90 | 141.50 | 138.30 | 141.10 | 116.39 | 30,205 |
| 2024-04-16 | 143.60 | 144.30 | 141.40 | 141.70 | 116.89 | 37,118 |
| 2024-04-15 | 146.20 | 147.80 | 145.60 | 145.60 | 120.10 | 26,266 |
| 2024-04-12 | 147.60 | 148.70 | 145.50 | 146.10 | 120.52 | 24,480 |
| 2024-04-11 | 147.00 | 148.00 | 145.50 | 146.60 | 120.93 | 22,929 |
| 2024-04-10 | 149.80 | 150.70 | 146.40 | 147.00 | 121.26 | 32,803 |
| 2024-04-09 | 149.00 | 149.50 | 147.60 | 147.60 | 121.75 | 27,962 |
| 2024-04-08 | 149.10 | 151.10 | 148.60 | 148.80 | 122.74 | 26,841 |
| 2024-04-05 | 148.60 | 150.70 | 147.60 | 148.70 | 122.66 | 51,595 |
| 2024-04-04 | 147.20 | 152.50 | 147.00 | 151.50 | 124.97 | 71,358 |
| 2024-04-03 | 144.00 | 147.40 | 143.50 | 147.30 | 121.51 | 40,717 |
| 2024-04-02 | 142.70 | 144.50 | 142.40 | 143.50 | 118.37 | 57,904 |
| 2024-03-28 | 140.70 | 142.15 | 140.35 | 141.60 | 116.80 | 49,207 |
| 2024-03-27 | 140.50 | 141.10 | 139.15 | 140.90 | 116.23 | 27,342 |
| 2024-03-26 | 139.50 | 140.85 | 138.45 | 140.35 | 115.77 | 37,782 |
| 2024-03-25 | 137.60 | 139.65 | 137.50 | 139.55 | 115.11 | 24,330 |
| 2024-03-22 | 136.10 | 138.00 | 135.00 | 137.60 | 113.50 | 43,880 |
| 2024-03-21 | 138.75 | 140.00 | 137.20 | 137.40 | 113.34 | 25,099 |
| 2024-03-20 | 137.55 | 138.00 | 136.20 | 137.65 | 113.55 | 26,598 |
| 2024-03-19 | 135.80 | 138.35 | 135.20 | 138.20 | 114.00 | 45,678 |
| 2024-03-18 | 132.15 | 136.40 | 132.15 | 136.25 | 112.39 | 95,483 |
| 2024-03-15 | 130.70 | 133.70 | 130.70 | 131.90 | 108.80 | 83,158 |
| 2024-03-14 | 132.80 | 133.30 | 130.10 | 130.80 | 107.89 | 74,135 |
| 2024-03-13 | 140.00 | 140.20 | 132.20 | 132.20 | 109.05 | 81,908 |
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.