Volkswagen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 285.20 | 287.60 | 281.80 | 284.60 | 189.24 | 42,227 |
| 2021-11-09 | 285.00 | 291.80 | 283.60 | 285.20 | 189.63 | 38,516 |
| 2021-11-08 | 291.80 | 293.60 | 283.00 | 283.80 | 188.70 | 62,426 |
| 2021-11-05 | 292.80 | 301.40 | 290.40 | 300.20 | 199.61 | 55,164 |
| 2021-11-04 | 294.00 | 298.60 | 291.00 | 294.00 | 195.49 | 67,201 |
| 2021-11-03 | 287.40 | 291.80 | 283.20 | 291.80 | 194.02 | 81,973 |
| 2021-11-02 | 288.40 | 289.80 | 285.60 | 287.80 | 191.36 | 48,394 |
| 2021-11-01 | 281.20 | 288.00 | 280.20 | 287.60 | 191.23 | 41,321 |
| 2021-10-29 | 278.80 | 284.80 | 275.80 | 280.80 | 186.71 | 74,549 |
| 2021-10-28 | 286.40 | 286.40 | 270.20 | 277.60 | 184.58 | 78,893 |
| 2021-10-27 | 294.00 | 294.20 | 286.80 | 288.40 | 191.76 | 44,088 |
| 2021-10-26 | 285.40 | 296.00 | 285.40 | 295.80 | 196.68 | 78,023 |
| 2021-10-25 | 278.20 | 286.80 | 275.80 | 283.80 | 188.70 | 54,943 |
| 2021-10-22 | 275.00 | 279.80 | 274.80 | 278.20 | 184.98 | 35,100 |
| 2021-10-21 | 267.40 | 276.80 | 266.00 | 274.60 | 182.59 | 51,933 |
| 2021-10-20 | 266.00 | 271.20 | 262.80 | 270.40 | 179.79 | 66,950 |
| 2021-10-19 | 270.40 | 270.40 | 264.80 | 266.20 | 177.00 | 32,324 |
| 2021-10-18 | 274.20 | 274.20 | 266.20 | 267.80 | 178.06 | 36,431 |
| 2021-10-15 | 275.60 | 276.60 | 271.60 | 274.80 | 182.72 | 35,353 |
| 2021-10-14 | 274.00 | 275.20 | 271.60 | 275.20 | 182.99 | 33,047 |
← NewerPage 22 of 22 · 1,280 trading days
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.