Volkswagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	152.95	154.50	152.35	152.90	126.12	40,317
2023-06-29	151.60	153.20	151.40	151.75	125.18	26,361
2023-06-28	149.85	152.00	149.00	151.40	124.89	37,536
2023-06-27	151.50	151.50	147.65	149.00	122.91	29,787
2023-06-26	151.10	151.60	149.30	150.80	124.39	24,623
2023-06-23	151.60	152.90	150.00	150.75	124.35	26,440
2023-06-22	151.35	152.80	150.20	151.60	125.05	37,009
2023-06-21	155.55	157.30	153.75	154.25	127.24	34,052
2023-06-20	158.55	158.55	154.80	155.05	127.90	22,420
2023-06-19	159.00	159.00	157.40	158.60	130.83	18,598
2023-06-16	160.20	161.00	158.65	159.85	131.86	65,097
2023-06-15	160.65	160.80	158.15	159.95	131.94	24,063
2023-06-14	160.00	162.65	159.60	160.70	132.56	47,087
2023-06-13	158.00	159.55	157.45	158.85	131.03	32,932
2023-06-12	156.95	158.70	156.05	157.65	130.04	44,785
2023-06-09	155.00	156.10	153.20	155.90	128.60	23,493
2023-06-08	152.60	155.35	152.30	155.20	128.02	48,170
2023-06-07	151.10	152.45	149.65	152.05	125.42	26,815
2023-06-06	148.95	151.35	148.45	151.30	124.81	21,248
2023-06-05	149.65	151.00	148.20	150.40	124.06	23,457
2023-06-02	143.80	150.15	143.35	150.15	123.86	45,765
2023-06-01	141.60	143.55	141.00	143.20	118.12	37,630
2023-05-31	145.05	146.15	138.70	140.40	115.81	111,608
2023-05-30	147.70	148.35	146.10	146.35	120.72	25,086
2023-05-29	147.85	149.25	146.90	147.25	121.46	13,008
2023-05-26	146.35	147.50	145.85	147.15	121.38	21,902
2023-05-25	148.35	148.45	145.90	145.95	120.39	20,073
2023-05-24	151.40	152.00	147.15	147.85	121.96	28,431
2023-05-23	150.95	151.75	148.80	151.30	124.81	27,102
2023-05-22	149.30	151.65	148.80	151.65	125.09	33,268
2023-05-19	149.90	151.20	149.05	149.10	122.99	31,316
2023-05-18	146.60	149.90	146.60	149.75	123.53	42,363
2023-05-17	144.05	146.55	143.45	145.20	119.77	49,303
2023-05-16	146.00	146.20	143.70	144.95	119.57	46,550
2023-05-15	148.85	149.35	146.00	146.70	121.01	42,215
2023-05-12	150.45	150.45	147.20	147.75	121.88	43,037
2023-05-11	148.00	151.40	146.55	149.75	123.53	62,181
2023-05-10	154.00	156.25	153.55	154.20	120.02	26,125
2023-05-09	155.50	156.25	153.05	153.45	119.44	51,220
2023-05-08	153.00	155.80	152.45	155.60	121.11	32,701
2023-05-05	151.40	154.20	150.50	153.00	119.09	33,160
2023-05-04	151.85	152.00	149.30	151.25	117.72	33,778
2023-05-03	150.00	152.05	148.60	151.10	117.61	35,202
2023-05-02	151.90	154.35	150.55	150.85	117.41	41,727
2023-04-28	149.50	151.95	147.25	151.95	118.27	40,504
2023-04-27	148.25	150.50	148.00	148.55	115.62	27,485
2023-04-26	148.70	149.40	147.65	148.15	115.31	33,108
2023-04-25	150.50	150.70	148.25	148.50	115.58	27,125
2023-04-24	150.90	152.25	150.40	151.30	117.76	29,606
2023-04-21	151.80	152.10	148.85	150.65	117.26	36,520
2023-04-20	153.90	153.90	150.20	150.30	116.99	53,999
2023-04-19	154.00	154.90	151.85	154.05	119.90	33,533
2023-04-18	156.10	156.65	154.20	154.25	120.06	30,314
2023-04-17	157.45	159.15	155.75	155.95	121.38	30,205
2023-04-14	155.15	157.75	155.15	156.95	122.16	33,956
2023-04-13	154.05	155.55	153.10	154.25	120.06	24,726
2023-04-12	154.80	156.95	154.05	154.05	119.90	28,479
2023-04-11	155.85	157.35	154.70	156.30	121.66	28,678
2023-04-06	153.45	154.45	151.95	152.75	118.89	27,203
2023-04-05	155.50	157.55	154.20	154.45	120.22	29,915

← NewerPage 15 of 22 · 1,276 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.