Volkswagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	159.40	160.30	156.00	156.00	121.42	32,876
2023-04-03	159.35	159.35	156.95	158.95	123.72	41,309
2023-03-31	158.95	159.50	156.80	158.00	122.98	34,079
2023-03-30	154.60	158.60	153.80	158.25	123.17	47,452
2023-03-29	152.85	153.85	151.40	153.50	119.48	32,085
2023-03-28	154.50	154.50	151.20	151.95	118.27	27,234
2023-03-27	151.00	152.90	150.15	151.50	117.92	34,016
2023-03-24	152.00	152.70	147.80	149.50	116.36	71,896
2023-03-23	155.90	158.35	154.50	154.80	120.49	49,724
2023-03-22	157.30	159.60	155.65	156.75	122.01	30,063
2023-03-21	154.90	157.95	154.10	156.70	121.97	39,933
2023-03-20	152.65	154.40	149.65	153.15	119.20	53,259
2023-03-17	159.35	159.80	152.70	152.85	118.97	114,561
2023-03-16	165.55	165.55	157.00	159.15	123.87	70,707
2023-03-15	167.95	170.75	160.30	162.00	126.09	72,200
2023-03-14	169.90	170.40	166.10	168.35	131.03	61,415
2023-03-13	174.70	174.70	167.50	170.75	132.90	50,341
2023-03-10	174.20	175.15	172.25	174.75	136.02	47,549
2023-03-09	179.55	180.35	176.75	178.45	138.90	39,303
2023-03-08	179.00	181.40	178.60	179.30	139.56	30,245
2023-03-07	179.55	182.90	178.65	179.35	139.60	42,466
2023-03-06	180.90	184.50	176.30	179.80	139.95	45,524
2023-03-03	164.50	182.70	163.60	181.65	141.39	135,169
2023-03-02	165.50	166.45	164.55	165.60	128.89	23,465
2023-03-01	169.00	169.95	166.15	166.85	129.87	26,654
2023-02-28	164.00	170.80	161.20	168.80	131.38	67,957
2023-02-27	163.40	166.35	163.40	165.00	128.43	22,318
2023-02-24	169.40	169.45	162.65	162.65	126.60	28,241
2023-02-23	166.70	169.30	166.50	168.35	131.03	33,346
2023-02-22	164.65	167.30	162.75	166.20	129.36	28,029
2023-02-21	167.10	167.60	164.50	165.45	128.78	26,485
2023-02-20	169.10	169.25	167.35	167.80	130.61	18,854
2023-02-17	167.35	168.20	166.50	166.80	129.83	18,965
2023-02-16	168.00	170.20	167.40	168.40	131.07	26,057
2023-02-15	168.35	169.50	166.50	166.90	129.91	32,062
2023-02-14	164.00	168.30	163.75	167.95	130.72	43,342
2023-02-13	164.55	165.40	163.55	163.60	127.34	16,032
2023-02-10	165.25	166.35	163.40	163.90	127.57	24,776
2023-02-09	164.90	167.35	164.70	165.65	128.93	29,548
2023-02-08	164.50	165.75	161.35	164.15	127.77	32,365
2023-02-07	165.60	167.40	164.70	166.30	129.44	22,144
2023-02-06	168.00	168.60	164.05	164.90	128.35	24,936
2023-02-03	168.00	169.10	166.30	168.15	130.88	25,525
2023-02-02	163.60	169.25	163.45	168.65	131.27	35,908
2023-02-01	160.95	162.95	160.10	162.30	126.33	32,551
2023-01-31	158.35	160.80	158.25	160.55	124.96	21,954
2023-01-30	160.55	161.80	158.45	159.45	124.11	29,002
2023-01-27	160.90	163.10	159.30	160.00	124.54	51,098
2023-01-26	158.20	161.15	158.10	160.15	124.65	18,239
2023-01-25	158.85	160.80	157.75	158.20	123.13	18,842
2023-01-24	161.45	161.45	158.05	159.00	123.76	24,405
2023-01-23	160.80	161.25	159.15	160.55	124.96	24,192
2023-01-20	158.10	159.10	156.10	158.40	123.29	27,456
2023-01-19	159.10	160.60	157.15	157.15	122.32	29,272
2023-01-18	163.05	164.25	161.10	161.55	125.74	25,260
2023-01-17	162.60	164.20	160.10	162.85	126.75	31,218
2023-01-16	161.25	162.20	160.10	161.95	126.05	27,358
2023-01-13	165.10	165.10	158.65	160.80	125.16	30,267
2023-01-12	163.30	165.70	162.90	165.10	128.50	36,170
2023-01-11	159.40	163.00	159.40	162.40	126.40	37,454

← NewerPage 16 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.