Volkswagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	164.45	171.30	163.50	168.65	116.56	48,429
2022-10-14	166.20	167.20	161.80	162.85	112.55	37,304
2022-10-13	158.90	164.50	158.80	163.80	113.21	39,836
2022-10-12	164.10	164.50	158.30	160.45	110.89	64,534
2022-10-11	162.85	164.70	159.80	164.50	113.69	52,544
2022-10-10	166.45	169.55	163.65	164.40	113.62	53,928
2022-10-07	175.50	176.25	170.00	170.00	117.49	49,474
2022-10-06	172.95	175.95	170.80	175.00	120.95	44,732
2022-10-05	172.90	173.50	167.45	171.05	118.22	75,309
2022-10-04	170.00	173.40	168.60	173.40	119.84	75,129
2022-10-03	165.55	168.85	160.50	168.80	116.66	103,631
2022-09-30	174.30	175.45	165.10	168.65	116.56	100,608
2022-09-29	193.95	194.55	171.45	174.70	120.74	173,190
2022-09-28	187.00	194.00	185.60	192.30	132.90	104,258
2022-09-27	195.20	195.20	188.35	188.95	130.59	71,785
2022-09-26	189.00	193.50	186.55	190.00	131.31	58,810
2022-09-23	197.20	199.20	189.60	190.20	131.45	41,272
2022-09-22	199.25	202.30	196.60	196.60	135.88	63,320
2022-09-21	204.70	204.70	199.70	203.10	140.37	37,933
2022-09-20	207.20	209.00	202.30	205.40	141.96	73,543
2022-09-19	196.30	204.30	193.30	202.90	140.23	95,094
2022-09-16	194.60	196.85	191.00	196.35	135.70	166,167
2022-09-15	195.40	198.90	193.20	197.30	136.36	38,248
2022-09-14	195.45	199.10	192.10	198.20	136.98	60,127
2022-09-13	196.85	199.10	193.05	194.20	134.22	74,189
2022-09-12	186.60	197.55	186.40	197.30	136.36	82,963
2022-09-09	189.10	193.00	182.90	184.90	127.79	70,583
2022-09-08	193.50	193.50	184.55	188.05	129.97	58,172
2022-09-07	193.00	195.60	189.45	191.70	132.49	37,731
2022-09-06	183.00	195.55	183.00	193.35	133.63	64,082
2022-09-05	185.70	188.00	182.00	182.60	126.20	42,396
2022-09-02	184.75	191.60	183.85	190.70	131.80	45,182
2022-09-01	181.60	184.50	180.05	180.40	124.68	47,024
2022-08-31	193.35	193.90	184.20	184.20	127.31	79,632
2022-08-30	186.60	195.15	186.60	191.20	132.14	42,698
2022-08-29	183.95	187.10	182.35	185.25	128.03	35,582
2022-08-26	186.50	191.85	183.95	184.80	127.72	39,781
2022-08-25	185.95	186.55	182.50	185.55	128.24	31,150
2022-08-24	185.60	185.65	180.05	183.95	127.13	31,125
2022-08-23	181.00	187.80	180.20	186.05	128.58	36,760
2022-08-22	191.00	191.25	180.50	181.00	125.09	51,751
2022-08-19	196.35	197.45	193.30	193.35	133.63	23,182
2022-08-18	195.20	199.00	195.20	197.55	136.53	17,865
2022-08-17	200.70	201.00	195.10	195.55	135.15	30,960
2022-08-16	197.55	200.50	197.25	200.30	138.43	34,402
2022-08-15	197.95	198.85	195.85	198.10	136.91	14,341
2022-08-12	198.10	200.60	196.60	197.50	136.50	24,577
2022-08-11	197.60	199.40	195.50	198.00	136.84	33,434
2022-08-10	190.00	196.65	187.50	196.55	135.84	42,209
2022-08-09	194.00	195.05	190.05	190.25	131.49	37,181
2022-08-08	195.00	196.75	192.15	192.75	133.22	30,941
2022-08-05	195.30	197.10	192.40	193.40	133.66	34,174
2022-08-04	198.90	201.70	194.75	195.10	134.84	35,577
2022-08-03	193.90	197.65	192.30	197.45	136.46	36,367
2022-08-02	193.30	196.80	192.20	194.25	134.25	44,393
2022-08-01	192.80	196.70	192.50	195.85	135.36	35,795
2022-07-29	189.50	193.20	186.35	192.20	132.84	49,325
2022-07-28	183.00	187.50	182.60	187.50	129.59	48,529
2022-07-27	183.00	184.65	177.80	180.45	124.71	43,600
2022-07-26	182.90	183.95	180.00	182.85	126.37	35,286

← NewerPage 18 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.