Volkswagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	188.95	189.45	182.15	183.00	126.48	51,434
2022-07-22	189.20	191.75	188.40	190.50	131.66	30,674
2022-07-21	192.60	194.50	187.80	189.80	131.18	38,864
2022-07-20	193.00	194.60	188.15	193.75	133.91	44,046
2022-07-19	186.05	193.25	184.20	192.45	133.01	48,157
2022-07-18	185.00	189.75	184.15	187.20	129.38	35,852
2022-07-15	179.75	184.85	178.00	184.40	127.44	34,933
2022-07-14	180.80	183.50	175.60	178.25	123.19	41,470
2022-07-13	183.45	184.90	178.75	181.55	125.47	34,023
2022-07-12	180.20	185.15	179.70	184.90	127.79	27,626
2022-07-11	185.65	188.95	181.80	183.65	126.93	30,717
2022-07-08	179.00	189.20	177.95	188.70	130.42	67,948
2022-07-07	172.30	179.55	172.10	179.55	124.09	71,117
2022-07-06	167.85	170.45	166.75	169.25	116.97	67,828
2022-07-05	173.20	174.60	162.40	166.05	114.76	61,233
2022-07-04	175.85	176.85	171.70	172.15	118.98	26,150
2022-07-01	173.05	177.20	171.35	172.95	119.53	47,853
2022-06-30	181.05	181.10	168.00	173.90	120.19	87,301
2022-06-29	185.00	187.30	182.25	183.25	126.65	51,304
2022-06-28	186.75	193.15	185.05	185.60	128.27	82,492
2022-06-27	182.90	185.85	182.15	183.95	127.13	37,961
2022-06-24	178.90	181.55	174.00	180.95	125.06	54,076
2022-06-23	182.25	183.65	177.00	179.05	123.75	49,924
2022-06-22	182.55	185.45	177.60	182.65	126.23	71,468
2022-06-21	186.75	189.65	184.15	186.10	128.62	32,159
2022-06-20	182.85	185.75	181.00	185.20	128.00	17,134
2022-06-17	183.90	187.55	180.35	181.60	125.51	68,188
2022-06-16	189.70	189.75	182.20	183.30	126.68	57,035
2022-06-15	193.15	194.70	189.15	189.45	130.93	46,470
2022-06-14	195.40	195.80	187.60	191.45	132.32	42,232
2022-06-13	198.75	199.55	191.40	193.05	133.42	53,679
2022-06-10	207.50	208.70	202.50	204.00	140.99	47,445
2022-06-09	212.60	212.70	207.80	209.90	145.07	37,423
2022-06-08	208.80	211.90	205.70	211.90	146.45	31,058
2022-06-07	209.20	210.10	206.40	208.60	144.17	24,276
2022-06-06	213.30	215.70	210.90	211.60	146.24	26,557
2022-06-03	216.10	217.00	209.40	210.10	145.21	22,185
2022-06-02	214.60	215.80	212.20	214.50	148.25	27,662
2022-06-01	211.00	216.20	209.60	215.20	148.73	41,555
2022-05-31	207.40	212.10	205.20	209.40	144.72	262,513
2022-05-30	199.65	206.00	198.50	205.30	141.89	40,431
2022-05-27	193.70	197.10	191.85	197.10	136.22	34,795
2022-05-26	186.25	193.95	185.40	193.70	133.87	46,249
2022-05-25	185.60	186.70	181.40	185.30	128.07	58,836
2022-05-24	185.95	189.05	182.30	183.45	126.79	57,747
2022-05-23	188.80	190.30	185.25	189.15	130.73	37,979
2022-05-20	188.60	192.25	184.45	184.75	127.69	48,747
2022-05-19	186.50	186.80	181.95	186.25	128.72	60,954
2022-05-18	191.75	193.45	188.85	189.00	130.62	31,333
2022-05-17	192.10	194.55	190.05	191.80	132.56	33,782
2022-05-16	192.10	195.05	189.25	191.05	132.04	55,114
2022-05-13	190.30	192.80	185.20	191.70	132.49	103,957
2022-05-12	191.25	198.90	190.25	197.75	131.49	66,353
2022-05-11	192.20	199.35	191.05	197.50	131.32	74,586
2022-05-10	191.10	196.40	189.70	189.80	126.20	60,996
2022-05-09	201.80	202.50	190.80	190.80	126.87	69,196
2022-05-06	200.50	205.60	198.40	200.80	133.52	57,241
2022-05-05	208.00	212.80	200.00	200.00	132.98	55,165
2022-05-04	210.40	211.20	203.20	204.50	135.98	39,041
2022-05-03	206.30	209.20	204.40	206.60	137.37	42,261

← NewerPage 19 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.