Volkswagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	74.400	74.900	72.400	72.400	72.400	77,339
2026-07-24	72.000	74.150	71.200	73.100	73.100	101,315
2026-07-23	74.250	75.300	73.850	73.850	73.850	62,465
2026-07-22	74.250	75.500	73.650	74.850	74.850	54,198
2026-07-21	74.850	75.800	74.250	74.550	74.550	29,535
2026-07-20	74.250	76.000	74.250	74.850	74.850	40,605
2026-07-17	75.750	75.950	75.100	75.100	75.100	45,321
2026-07-16	76.750	76.750	75.400	75.700	75.700	59,535
2026-07-15	72.750	76.300	72.500	76.300	76.300	84,535
2026-07-14	72.500	73.750	72.200	73.650	73.650	69,551
2026-07-13	72.100	73.750	71.850	73.000	73.000	95,083
2026-07-10	74.000	74.350	71.950	72.350	72.350	116,677
2026-07-09	74.700	74.850	73.000	73.300	73.300	64,826
2026-07-08	76.450	76.600	74.150	74.150	74.150	77,033
2026-07-07	78.000	78.850	77.500	77.500	77.500	79,000
2026-07-06	77.000	77.700	76.700	77.150	77.150	93,570
2026-07-03	75.400	77.000	75.400	76.400	76.400	89,672
2026-07-02	73.250	75.350	72.850	75.350	75.350	108,656
2026-07-01	72.300	72.750	71.000	72.350	72.350	113,613
2026-06-30	73.000	73.150	71.900	72.050	72.050	137,081
2026-06-29	76.000	76.050	73.150	73.550	73.550	224,380
2026-06-26	78.500	79.400	75.300	75.550	75.550	172,932
2026-06-25	77.850	79.950	77.400	78.600	78.600	72,831
2026-06-24	79.350	79.350	77.600	77.600	77.600	102,375
2026-06-23	80.550	80.600	79.550	79.550	79.550	77,650
2026-06-22	81.900	82.150	79.650	81.850	81.850	136,624
2026-06-19	81.850	83.150	81.400	81.850	81.850	236,856
2026-06-18	87.550	87.550	84.500	85.550	80.350	192,175
2026-06-17	89.150	89.150	86.300	87.650	82.322	188,384
2026-06-16	90.900	90.900	89.300	90.300	84.811	89,127
2026-06-15	92.200	92.450	90.700	91.050	85.516	69,928
2026-06-12	88.750	89.950	88.350	89.200	83.778	60,224
2026-06-11	87.950	87.950	85.700	86.550	81.289	88,747
2026-06-10	89.250	89.400	87.450	87.700	82.369	70,140
2026-06-09	89.050	89.900	88.450	88.600	83.215	66,715
2026-06-08	89.000	90.150	88.300	89.500	84.060	52,825
2026-06-05	90.250	90.850	89.100	89.450	84.013	48,406
2026-06-04	91.250	92.100	90.150	90.150	84.670	47,479
2026-06-03	91.650	91.750	90.150	91.250	85.704	34,484
2026-06-02	92.950	94.000	91.850	92.900	87.253	41,083
2026-06-01	93.450	95.000	92.300	92.550	86.925	47,067
2026-05-29	95.000	95.600	93.850	93.850	88.146	35,831
2026-05-28	94.300	95.050	93.550	94.500	88.756	55,775
2026-05-27	92.700	95.450	92.700	94.950	89.179	61,386
2026-05-26	92.500	93.500	92.450	92.600	86.972	30,374
2026-05-25	92.650	93.400	92.400	92.550	86.925	29,497
2026-05-22	90.650	91.800	90.350	91.450	85.891	34,292
2026-05-21	91.000	91.400	89.550	90.650	85.140	56,060
2026-05-20	89.500	90.950	88.500	90.300	84.811	73,083
2026-05-19	89.500	90.400	89.350	89.850	84.389	77,592
2026-05-18	88.900	90.300	87.850	89.750	84.295	67,185
2026-05-15	90.500	91.250	89.400	90.100	84.623	49,438
2026-05-14	89.800	91.250	89.800	90.850	85.328	52,202
2026-05-13	89.800	90.200	88.000	88.900	83.496	37,503
2026-05-12	89.450	90.250	88.850	88.850	83.449	34,209
2026-05-11	89.650	91.100	89.200	90.250	84.764	32,165
2026-05-08	90.300	90.350	89.650	90.200	84.717	65,950
2026-05-07	91.100	91.650	90.250	90.450	84.952	72,385
2026-05-06	88.000	92.100	87.950	90.150	84.670	88,882
2026-05-05	86.100	87.100	85.850	86.750	81.477	61,358

← NewerPage 2 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.