Volkswagen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 135.30 | 138.65 | 133.30 | 138.35 | 114.12 | 42,658 |
| 2024-03-11 | 133.75 | 135.10 | 133.10 | 135.10 | 111.44 | 37,146 |
| 2024-03-08 | 134.05 | 135.80 | 133.40 | 134.30 | 110.78 | 32,388 |
| 2024-03-07 | 134.90 | 135.40 | 133.20 | 134.90 | 111.28 | 38,560 |
| 2024-03-06 | 138.60 | 139.05 | 135.90 | 136.45 | 112.56 | 47,456 |
| 2024-03-05 | 141.40 | 141.50 | 136.65 | 138.80 | 114.49 | 53,480 |
| 2024-03-04 | 139.85 | 143.15 | 139.80 | 142.50 | 117.55 | 55,049 |
| 2024-03-01 | 146.30 | 147.90 | 133.50 | 139.90 | 115.40 | 113,427 |
| 2024-02-29 | 145.25 | 146.55 | 144.65 | 145.25 | 119.81 | 141,450 |
| 2024-02-28 | 144.00 | 145.55 | 143.45 | 145.55 | 120.06 | 41,335 |
| 2024-02-27 | 140.70 | 143.95 | 140.35 | 143.80 | 118.62 | 34,953 |
| 2024-02-26 | 141.00 | 141.60 | 138.85 | 140.70 | 116.06 | 30,697 |
| 2024-02-23 | 139.35 | 141.35 | 139.30 | 141.35 | 116.60 | 35,018 |
| 2024-02-22 | 137.30 | 139.90 | 136.90 | 139.20 | 114.82 | 54,831 |
| 2024-02-21 | 134.20 | 137.10 | 133.70 | 136.75 | 112.80 | 39,848 |
| 2024-02-20 | 136.05 | 136.30 | 133.75 | 134.20 | 110.70 | 30,553 |
| 2024-02-19 | 135.25 | 137.15 | 135.10 | 136.10 | 112.27 | 26,270 |
| 2024-02-16 | 136.00 | 137.30 | 135.60 | 135.75 | 111.98 | 25,492 |
| 2024-02-15 | 133.55 | 136.00 | 133.55 | 135.05 | 111.40 | 28,653 |
| 2024-02-14 | 134.55 | 134.55 | 133.00 | 133.00 | 109.71 | 24,532 |
| 2024-02-13 | 136.10 | 137.25 | 134.35 | 134.50 | 110.95 | 27,755 |
| 2024-02-12 | 134.30 | 136.55 | 134.25 | 136.40 | 112.51 | 34,770 |
| 2024-02-09 | 133.10 | 134.65 | 132.75 | 133.55 | 110.16 | 32,073 |
| 2024-02-08 | 131.95 | 133.35 | 131.85 | 132.85 | 109.59 | 27,721 |
| 2024-02-07 | 131.40 | 133.75 | 131.35 | 131.35 | 108.35 | 34,426 |
| 2024-02-06 | 131.80 | 132.20 | 129.80 | 131.20 | 108.22 | 43,047 |
| 2024-02-05 | 131.85 | 133.00 | 131.10 | 131.60 | 108.55 | 29,151 |
| 2024-02-02 | 131.95 | 134.05 | 131.60 | 131.85 | 108.76 | 50,255 |
| 2024-02-01 | 131.60 | 133.95 | 130.40 | 130.70 | 107.81 | 58,182 |
| 2024-01-31 | 128.15 | 132.05 | 127.60 | 131.60 | 108.55 | 68,084 |
| 2024-01-30 | 128.05 | 129.15 | 126.65 | 128.15 | 105.71 | 48,348 |
| 2024-01-29 | 127.55 | 128.05 | 125.40 | 128.00 | 105.59 | 36,522 |
| 2024-01-26 | 124.50 | 128.30 | 123.95 | 127.65 | 105.30 | 52,016 |
| 2024-01-25 | 126.75 | 127.25 | 124.40 | 124.90 | 103.03 | 40,977 |
| 2024-01-24 | 128.00 | 129.30 | 126.40 | 127.60 | 105.26 | 57,708 |
| 2024-01-23 | 118.40 | 126.75 | 118.40 | 125.65 | 103.65 | 114,929 |
| 2024-01-22 | 116.70 | 118.95 | 116.70 | 117.60 | 97.006 | 26,138 |
| 2024-01-19 | 117.65 | 117.85 | 115.45 | 116.25 | 95.893 | 67,501 |
| 2024-01-18 | 116.45 | 117.70 | 115.75 | 117.25 | 96.718 | 47,256 |
| 2024-01-17 | 117.35 | 117.75 | 115.75 | 116.55 | 96.140 | 57,113 |
| 2024-01-16 | 118.75 | 119.75 | 118.50 | 119.45 | 98.532 | 29,902 |
| 2024-01-15 | 120.45 | 121.05 | 118.75 | 119.40 | 98.491 | 36,982 |
| 2024-01-12 | 122.70 | 123.65 | 120.40 | 120.45 | 99.357 | 51,924 |
| 2024-01-11 | 123.80 | 126.30 | 123.05 | 123.30 | 101.71 | 66,606 |
| 2024-01-10 | 122.40 | 123.85 | 122.40 | 122.60 | 101.13 | 74,262 |
| 2024-01-09 | 121.55 | 122.65 | 120.85 | 122.40 | 100.97 | 52,107 |
| 2024-01-08 | 119.20 | 121.80 | 118.65 | 121.80 | 100.47 | 79,780 |
| 2024-01-05 | 117.00 | 119.80 | 116.50 | 119.60 | 98.656 | 49,834 |
| 2024-01-04 | 116.00 | 117.45 | 115.40 | 117.15 | 96.635 | 37,342 |
| 2024-01-03 | 118.45 | 119.10 | 115.05 | 115.35 | 95.150 | 71,403 |
| 2024-01-02 | 119.00 | 120.50 | 117.35 | 118.85 | 98.038 | 53,573 |
| 2023-12-29 | 116.65 | 118.45 | 116.40 | 118.45 | 97.708 | 29,619 |
| 2023-12-28 | 119.70 | 119.70 | 116.65 | 116.65 | 96.223 | 56,117 |
| 2023-12-27 | 119.60 | 119.95 | 118.70 | 119.50 | 98.574 | 54,551 |
| 2023-12-22 | 119.80 | 121.00 | 119.60 | 119.60 | 98.656 | 30,558 |
| 2023-12-21 | 120.55 | 120.60 | 119.40 | 119.75 | 98.780 | 40,447 |
| 2023-12-20 | 123.50 | 124.40 | 122.30 | 122.30 | 100.88 | 33,346 |
| 2023-12-19 | 122.30 | 123.90 | 122.15 | 123.15 | 101.58 | 67,383 |
| 2023-12-18 | 123.95 | 124.15 | 121.35 | 122.85 | 101.34 | 71,037 |
| 2023-12-15 | 125.00 | 128.10 | 124.10 | 124.60 | 102.78 | 91,227 |
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.