Volkswagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	124.95	127.20	124.15	124.90	103.03	65,586
2023-12-13	124.05	124.80	123.45	123.45	101.83	38,142
2023-12-12	124.45	126.00	123.75	123.75	102.08	47,290
2023-12-11	124.50	125.40	123.50	124.15	102.41	41,217
2023-12-08	123.75	125.35	122.85	124.60	102.78	34,846
2023-12-07	123.15	124.50	122.60	123.90	102.20	64,590
2023-12-06	120.95	125.70	120.95	124.35	102.57	74,071
2023-12-05	118.20	120.00	117.65	120.00	98.986	51,178
2023-12-04	118.15	119.70	118.15	119.25	98.368	27,726
2023-12-01	119.35	119.55	117.60	118.50	97.749	30,237
2023-11-30	119.95	120.20	118.20	119.00	98.161	80,064
2023-11-29	117.05	120.10	116.70	119.45	98.532	39,943
2023-11-28	117.15	118.00	116.75	117.95	97.295	33,620
2023-11-27	119.00	119.40	118.05	118.20	97.501	24,413
2023-11-24	117.85	119.60	117.00	119.45	98.532	18,569
2023-11-23	117.15	119.20	117.15	118.30	97.584	24,069
2023-11-22	117.30	118.65	117.15	117.70	97.089	18,603
2023-11-21	119.90	120.25	117.40	117.40	96.841	39,458
2023-11-20	121.10	122.40	119.45	120.75	99.605	29,649
2023-11-17	120.60	122.15	120.35	120.85	99.687	27,287
2023-11-16	122.45	124.00	120.45	120.60	99.481	22,238
2023-11-15	120.20	123.70	119.90	123.45	101.83	68,978
2023-11-14	117.00	120.50	116.75	120.15	99.110	40,687
2023-11-13	114.65	116.60	114.65	116.60	96.182	35,884
2023-11-10	114.30	115.00	113.60	114.60	94.532	19,184
2023-11-09	116.95	117.05	115.35	115.90	95.604	22,258
2023-11-08	114.80	116.85	114.55	116.10	95.769	59,322
2023-11-07	116.30	117.20	115.20	115.25	95.068	28,534
2023-11-06	117.70	118.60	116.50	117.25	96.718	35,047
2023-11-03	115.95	118.75	115.90	117.30	96.759	45,347
2023-11-02	111.75	114.85	111.15	114.40	94.367	53,387
2023-11-01	109.80	110.95	108.80	110.35	91.026	39,395
2023-10-31	107.55	109.85	107.00	108.80	89.747	51,966
2023-10-30	106.90	107.65	106.10	107.10	88.345	81,019
2023-10-27	107.10	109.90	105.95	106.40	87.768	65,316
2023-10-26	108.00	109.95	106.45	107.40	88.593	72,445
2023-10-25	112.65	112.85	109.40	110.10	90.820	76,271
2023-10-24	114.15	114.35	112.60	112.65	92.923	45,369
2023-10-23	115.50	115.95	112.10	114.00	94.037	51,857
2023-10-20	117.35	117.65	115.60	115.60	95.357	51,520
2023-10-19	120.15	120.60	118.10	118.10	97.419	57,205
2023-10-18	122.30	123.55	121.35	121.60	100.31	35,709
2023-10-17	122.05	122.95	120.90	122.40	100.97	50,218
2023-10-16	121.70	122.90	120.40	122.30	100.88	40,145
2023-10-13	123.25	125.15	121.20	121.50	100.22	47,749
2023-10-12	126.00	126.55	123.45	123.75	102.08	39,874
2023-10-11	123.05	126.45	122.40	125.00	103.11	49,388
2023-10-10	120.70	124.60	120.70	123.45	101.83	54,681
2023-10-09	121.25	121.25	119.70	120.30	99.234	36,499
2023-10-06	120.25	121.45	119.60	121.25	100.02	36,675
2023-10-05	121.30	121.70	119.25	119.55	98.615	31,981
2023-10-04	120.50	121.85	118.75	121.35	100.10	34,611
2023-10-03	122.90	123.60	121.10	121.20	99.976	45,820
2023-10-02	125.60	126.15	123.45	123.80	102.12	23,331
2023-09-29	124.90	126.15	124.40	124.70	102.86	39,813
2023-09-28	123.35	124.20	122.05	123.95	102.24	76,866
2023-09-27	126.50	126.80	123.45	124.40	102.62	44,898
2023-09-26	129.40	129.70	126.80	127.15	104.88	38,985
2023-09-25	131.55	131.55	129.35	130.00	107.24	48,738
2023-09-22	129.75	132.75	129.50	132.25	109.09	55,912

← NewerPage 13 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.