Volkswagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	160.80	161.70	159.05	159.25	123.95	30,463
2023-01-09	162.00	162.00	159.30	161.00	125.31	30,547
2023-01-06	160.00	160.85	155.65	160.10	124.61	34,396
2023-01-05	159.05	161.15	158.25	159.65	124.26	33,218
2023-01-04	155.55	159.55	155.55	158.80	123.60	29,233
2023-01-03	153.25	156.90	153.25	155.35	120.92	36,757
2023-01-02	148.80	154.30	148.80	154.10	119.94	29,478
2022-12-30	148.30	148.70	146.60	147.65	114.92	29,970
2022-12-29	144.55	148.65	144.35	148.65	115.70	37,724
2022-12-28	147.00	147.15	145.00	145.00	112.86	41,346
2022-12-27	149.65	150.65	147.25	147.45	114.77	41,835
2022-12-23	146.25	150.40	145.20	148.60	115.66	38,476
2022-12-22	151.55	152.40	145.50	145.85	113.52	50,693
2022-12-21	152.80	154.00	150.70	151.40	117.84	53,391
2022-12-20	156.00	156.35	152.45	152.65	118.81	58,128
2022-12-19	153.00	160.10	152.15	156.30	121.66	115,941
2022-12-16	170.05	172.95	168.55	170.10	117.56	133,500
2022-12-15	173.00	175.85	170.05	171.10	118.25	52,281
2022-12-14	173.40	175.85	172.10	175.00	120.95	45,505
2022-12-13	173.50	176.60	172.35	173.70	120.05	67,756
2022-12-12	176.65	176.80	173.15	173.15	119.67	38,070
2022-12-09	177.45	179.10	175.60	177.70	122.81	37,882
2022-12-08	177.60	179.15	175.35	177.65	122.78	42,955
2022-12-07	183.70	184.70	179.95	179.95	124.37	29,557
2022-12-06	186.00	186.85	182.90	184.05	127.20	38,410
2022-12-05	184.50	186.90	182.60	185.85	128.45	31,568
2022-12-02	184.80	186.00	182.20	183.95	127.13	26,151
2022-12-01	186.55	187.00	183.30	185.80	128.41	44,657
2022-11-30	181.75	185.95	181.75	183.05	126.51	147,365
2022-11-29	180.25	182.50	177.50	181.70	125.58	44,584
2022-11-28	182.05	182.30	178.40	180.75	124.92	39,390
2022-11-25	183.85	183.85	181.30	183.05	126.51	18,891
2022-11-24	180.15	184.95	180.15	183.40	126.75	21,457
2022-11-23	183.40	184.30	178.40	180.15	124.51	32,271
2022-11-22	182.00	186.70	179.90	183.25	126.65	47,233
2022-11-21	185.60	186.75	182.85	183.15	126.58	30,304
2022-11-18	185.25	189.45	184.70	188.60	130.35	32,002
2022-11-17	185.25	186.50	181.40	183.90	127.10	35,871
2022-11-16	189.10	189.60	181.60	184.10	127.24	61,349
2022-11-15	192.10	193.90	189.70	190.95	131.97	60,630
2022-11-14	190.00	192.50	189.20	191.35	132.25	40,342
2022-11-11	185.00	191.40	184.75	190.50	131.66	40,191
2022-11-10	178.00	184.90	176.85	184.30	127.38	46,332
2022-11-09	178.95	181.20	177.70	179.75	124.23	28,914
2022-11-08	181.60	182.40	179.75	180.15	124.51	27,414
2022-11-07	172.45	182.00	172.00	181.15	125.20	41,232
2022-11-04	169.00	176.70	168.20	174.00	120.26	44,691
2022-11-03	170.40	170.40	165.65	168.65	116.56	27,811
2022-11-02	175.00	175.60	169.65	171.35	118.43	46,918
2022-11-01	175.00	177.45	172.00	174.15	120.36	33,484
2022-10-31	169.90	174.20	166.20	173.00	119.57	84,731
2022-10-28	167.80	170.15	163.15	169.05	116.84	65,651
2022-10-27	170.10	172.10	167.90	172.00	118.87	26,715
2022-10-26	170.20	171.50	167.75	170.50	117.84	44,534
2022-10-25	169.55	171.95	166.40	169.80	117.35	24,509
2022-10-24	171.00	172.55	168.50	169.35	117.04	24,281
2022-10-21	168.75	170.15	166.50	169.80	117.35	27,977
2022-10-20	168.15	172.00	167.00	170.80	118.04	37,617
2022-10-19	171.60	173.20	168.80	168.80	116.66	36,725
2022-10-18	172.35	174.45	169.25	170.80	118.04	59,255

← NewerPage 17 of 22 · 1,279 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.