Volkswagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	128.75	130.35	128.40	129.80	107.07	53,501
2023-09-20	125.35	129.85	125.35	129.65	106.95	64,564
2023-09-19	123.85	127.40	123.70	126.10	104.02	54,336
2023-09-18	124.25	124.80	122.35	122.80	101.30	36,012
2023-09-15	125.50	126.00	124.10	124.50	102.70	110,015
2023-09-14	124.60	124.95	122.40	124.60	102.78	57,157
2023-09-13	124.55	128.25	124.50	124.60	102.78	61,014
2023-09-12	122.30	127.20	121.95	125.20	103.28	84,921
2023-09-11	122.00	123.15	121.35	121.90	100.55	58,121
2023-09-08	121.30	122.50	119.05	121.25	100.02	43,561
2023-09-07	123.45	124.00	120.20	120.25	99.192	59,252
2023-09-06	125.50	126.85	123.30	123.45	101.83	63,115
2023-09-05	125.10	126.10	123.20	125.75	103.73	42,600
2023-09-04	125.80	127.20	125.45	126.05	103.98	38,248
2023-09-01	130.00	130.60	125.20	125.30	103.36	116,639
2023-08-31	131.55	132.20	130.45	131.90	108.80	60,760
2023-08-30	132.45	133.80	131.25	131.80	108.72	50,946
2023-08-29	132.35	132.55	131.15	131.95	108.84	36,629
2023-08-28	133.50	133.55	131.10	131.80	108.72	39,551
2023-08-25	133.50	133.80	132.35	132.65	109.42	28,385
2023-08-24	136.20	136.90	133.75	133.85	110.41	46,169
2023-08-23	135.80	136.50	135.15	135.85	112.06	32,974
2023-08-22	134.20	136.40	134.20	135.70	111.94	31,777
2023-08-21	133.90	135.55	133.40	133.65	110.25	43,669
2023-08-18	133.05	134.50	132.50	133.90	110.45	36,122
2023-08-17	134.80	135.60	133.90	134.35	110.82	39,660
2023-08-16	135.15	136.30	135.00	135.00	111.36	35,341
2023-08-15	136.95	137.30	135.45	135.70	111.94	24,502
2023-08-14	137.00	138.35	136.00	136.50	112.60	30,555
2023-08-11	138.60	139.15	137.10	137.10	113.09	29,573
2023-08-10	138.65	139.85	138.20	138.25	114.04	28,905
2023-08-09	140.55	140.90	138.05	138.05	113.88	36,526
2023-08-08	139.85	140.35	136.20	138.00	113.83	56,714
2023-08-07	141.20	142.70	140.35	140.70	116.06	55,843
2023-08-04	142.60	142.95	141.20	141.20	116.47	35,913
2023-08-03	143.30	143.40	141.05	141.95	117.09	26,553
2023-08-02	143.80	144.45	142.20	143.65	118.49	40,170
2023-08-01	145.65	146.50	144.25	145.40	119.94	24,000
2023-07-31	146.00	146.75	145.35	145.45	119.98	35,547
2023-07-28	146.00	148.45	145.05	146.20	120.60	51,918
2023-07-27	150.65	151.65	144.70	147.10	121.34	76,387
2023-07-26	150.15	151.60	147.50	149.55	123.36	43,123
2023-07-25	151.05	152.55	150.65	151.65	125.09	30,860
2023-07-24	149.30	151.15	149.00	150.75	124.35	22,859
2023-07-21	149.60	151.10	149.35	149.80	123.57	28,322
2023-07-20	150.50	151.80	150.00	150.35	124.02	31,777
2023-07-19	152.00	152.75	149.80	151.35	124.85	23,682
2023-07-18	149.75	151.75	148.65	151.55	125.01	23,891
2023-07-17	151.00	151.30	149.40	150.10	123.82	27,329
2023-07-14	153.75	154.00	151.00	151.85	125.26	27,979
2023-07-13	154.10	155.70	153.55	154.30	127.28	23,604
2023-07-12	153.70	155.00	153.30	154.70	127.61	29,594
2023-07-11	153.30	154.45	151.05	154.15	127.16	30,722
2023-07-10	153.05	154.10	151.50	152.55	125.84	22,304
2023-07-07	152.20	153.25	150.50	152.95	126.17	18,302
2023-07-06	154.80	154.90	151.05	151.75	125.18	26,972
2023-07-05	152.50	156.20	152.50	156.20	128.85	47,219
2023-07-04	154.10	155.00	152.50	153.65	126.74	14,301
2023-07-03	154.20	156.40	153.90	154.45	127.40	28,799
2023-06-30	152.95	154.50	152.35	152.90	126.12	40,317

← NewerPage 14 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.