Volkswagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	209.60	210.50	191.60	204.00	135.64	37,613
2022-04-29	212.30	214.30	207.70	209.20	139.10	37,860
2022-04-28	208.30	213.80	208.00	209.90	139.57	49,019
2022-04-27	205.20	207.50	199.80	206.40	137.24	42,965
2022-04-26	215.60	215.90	203.40	203.40	135.24	44,197
2022-04-25	211.00	214.10	208.00	209.90	139.57	35,453
2022-04-22	217.40	220.30	213.70	214.70	142.76	29,205
2022-04-21	215.00	222.50	215.00	221.60	147.35	35,489
2022-04-20	217.60	217.80	212.90	216.10	143.69	28,085
2022-04-19	208.50	217.30	207.10	214.60	142.69	42,418
2022-04-14	210.70	216.30	208.00	209.50	139.30	47,042
2022-04-13	208.60	210.20	205.00	210.20	139.77	55,600
2022-04-12	210.00	214.10	208.20	210.80	140.16	45,064
2022-04-11	215.50	216.80	212.30	213.80	142.16	29,555
2022-04-08	217.10	221.10	213.30	217.10	144.35	33,941
2022-04-07	215.00	218.60	212.80	213.80	142.16	28,791
2022-04-06	223.20	225.30	211.60	213.60	142.03	47,531
2022-04-05	229.30	233.40	222.80	224.00	148.94	38,841
2022-04-04	231.10	231.90	225.80	228.50	151.93	36,680
2022-04-01	225.80	232.80	224.00	228.20	151.73	43,187
2022-03-31	237.00	237.00	225.60	226.20	150.40	58,036
2022-03-30	238.00	238.40	231.20	234.00	155.59	40,572
2022-03-29	226.00	240.00	222.60	238.40	158.52	69,686
2022-03-28	220.20	224.80	220.00	221.80	147.48	35,109
2022-03-25	224.00	224.00	217.80	218.00	144.95	29,739
2022-03-24	220.40	223.60	218.80	221.00	146.95	37,390
2022-03-23	226.80	228.00	219.20	220.80	146.81	42,863
2022-03-22	224.60	226.80	221.60	223.80	148.81	60,031
2022-03-21	221.00	223.80	217.40	222.20	147.74	48,492
2022-03-18	220.00	220.60	212.20	220.20	146.41	106,644
2022-03-17	225.00	225.20	218.60	219.20	145.75	62,920
2022-03-16	217.40	224.60	215.20	220.60	146.68	72,897
2022-03-15	212.20	212.40	202.20	210.40	139.90	47,587
2022-03-14	216.00	221.40	209.60	210.40	139.90	52,964
2022-03-11	203.00	210.60	200.60	201.80	134.18	71,026
2022-03-10	214.00	214.80	199.30	202.00	134.31	67,275
2022-03-09	200.80	213.00	195.70	213.00	141.63	112,618
2022-03-08	181.00	194.90	180.80	189.50	126.00	96,705
2022-03-07	189.20	193.10	180.10	185.50	123.34	139,233
2022-03-04	207.80	208.80	196.70	197.00	130.99	90,251
2022-03-03	220.60	220.80	211.80	212.60	141.36	68,087
2022-03-02	212.20	221.60	209.00	217.80	144.82	99,105
2022-03-01	233.00	238.80	216.00	217.20	144.42	113,904
2022-02-28	231.20	240.80	230.00	235.20	156.39	115,077
2022-02-25	234.00	244.00	229.80	241.20	160.38	94,644
2022-02-24	222.00	238.80	222.00	226.80	150.80	116,098
2022-02-23	248.40	252.60	242.00	243.20	161.71	65,154
2022-02-22	229.20	255.60	225.20	247.60	164.63	224,208
2022-02-21	244.20	245.80	235.60	237.80	158.12	40,923
2022-02-18	248.00	250.20	241.80	242.20	161.04	46,597
2022-02-17	252.80	256.40	248.00	250.00	166.23	33,970
2022-02-16	256.60	256.60	249.60	253.80	168.76	46,419
2022-02-15	240.40	260.00	240.40	255.40	169.82	80,988
2022-02-14	245.00	245.20	236.00	240.40	159.85	68,226
2022-02-11	251.00	258.00	247.60	255.00	169.55	40,311
2022-02-10	258.60	258.60	252.20	254.80	169.42	28,040
2022-02-09	245.20	259.20	244.80	256.40	170.48	48,448
2022-02-08	245.00	249.60	242.40	244.00	162.24	37,655
2022-02-07	250.00	253.20	244.40	244.40	162.51	36,786
2022-02-04	253.40	255.20	245.00	246.20	163.70	65,695

← NewerPage 20 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.