Volkswagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	257.00	259.00	254.20	254.60	169.29	21,420
2022-02-02	260.00	263.60	256.80	257.80	171.42	27,632
2022-02-01	257.00	264.00	257.00	260.40	173.14	37,618
2022-01-31	254.80	258.20	253.40	254.20	169.02	40,255
2022-01-28	259.80	260.20	250.40	251.60	167.29	42,279
2022-01-27	252.20	264.40	252.20	257.60	171.28	46,382
2022-01-26	252.80	262.00	250.00	257.60	171.28	55,117
2022-01-25	248.00	249.40	241.80	248.00	164.90	73,281
2022-01-24	257.40	259.00	242.60	244.40	162.51	91,396
2022-01-21	265.00	266.40	256.40	259.40	172.48	46,528
2022-01-20	267.00	269.20	264.80	268.80	178.73	27,937
2022-01-19	266.00	271.40	261.60	267.00	177.53	42,171
2022-01-18	273.80	273.80	266.40	267.00	177.53	39,958
2022-01-17	279.40	279.40	269.20	274.00	182.19	41,076
2022-01-14	273.00	278.00	272.00	277.00	184.18	50,353
2022-01-13	275.40	277.60	270.80	276.60	183.92	36,904
2022-01-12	278.00	278.00	270.80	276.00	183.52	50,940
2022-01-11	272.40	275.60	267.40	275.20	182.99	29,989
2022-01-10	274.80	275.60	267.80	270.60	179.93	43,978
2022-01-07	275.00	276.60	268.00	271.20	180.33	59,046
2022-01-06	270.00	273.80	267.60	273.60	181.92	61,946
2022-01-05	276.00	281.20	274.80	279.40	185.78	47,127
2022-01-04	265.20	277.20	265.20	273.40	181.79	50,307
2022-01-03	260.00	266.20	259.40	265.60	176.60	22,698
2021-12-30	258.20	260.20	258.20	258.40	171.81	16,776
2021-12-29	266.00	267.00	258.80	259.60	172.61	26,689
2021-12-28	264.00	268.20	263.80	265.60	176.60	19,335
2021-12-27	264.20	266.80	263.00	264.00	175.54	22,025
2021-12-23	260.00	265.80	259.20	264.00	175.54	30,593
2021-12-22	262.00	262.20	257.00	258.60	171.95	39,895
2021-12-21	264.80	264.80	259.00	261.40	173.81	23,585
2021-12-20	258.00	265.40	257.80	260.80	173.41	43,098
2021-12-17	278.00	278.00	264.20	265.00	176.20	67,954
2021-12-16	280.80	282.60	278.60	280.00	186.18	48,072
2021-12-15	272.00	278.80	271.00	277.80	184.71	56,201
2021-12-14	276.40	277.00	271.20	272.00	180.86	30,896
2021-12-13	275.20	280.40	273.40	276.60	183.92	46,748
2021-12-10	275.40	276.00	269.00	273.20	181.66	55,832
2021-12-09	279.40	280.60	271.20	276.00	183.52	102,891
2021-12-08	258.00	281.60	255.20	281.20	186.97	199,231
2021-12-07	256.60	269.00	246.80	255.00	169.55	241,326
2021-12-06	253.80	254.40	248.00	252.20	167.69	38,542
2021-12-03	260.80	261.40	250.20	251.40	167.16	43,009
2021-12-02	258.40	261.20	255.80	258.00	171.55	46,410
2021-12-01	249.80	264.00	248.20	263.60	175.27	82,338
2021-11-30	251.00	251.80	242.00	246.40	163.84	154,443
2021-11-29	258.00	259.40	251.60	255.40	169.82	76,406
2021-11-26	264.00	264.80	255.20	258.60	171.95	66,201
2021-11-25	269.80	270.40	265.80	268.20	178.33	27,307
2021-11-24	276.20	276.20	265.40	269.40	179.13	63,785
2021-11-23	275.20	280.60	274.00	278.20	184.98	34,987
2021-11-22	279.20	280.60	275.20	277.60	184.58	41,709
2021-11-19	285.00	285.80	275.80	277.40	184.45	42,376
2021-11-18	281.80	286.40	279.60	284.20	188.97	47,688
2021-11-17	279.00	281.20	275.60	280.60	186.58	48,719
2021-11-16	280.00	285.80	279.20	282.20	187.64	39,780
2021-11-15	282.40	284.00	278.00	279.80	186.04	44,795
2021-11-12	284.40	290.00	283.40	284.60	189.24	40,380
2021-11-11	285.20	287.80	285.00	285.20	189.63	25,557
2021-11-10	285.20	287.60	281.80	284.60	189.24	42,227

← NewerPage 21 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.