Volkswagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	87.200	87.750	85.450	86.000	80.773	89,031
2026-04-30	87.000	89.300	85.100	87.950	82.604	75,663
2026-04-29	88.900	89.600	87.600	87.900	82.557	56,607
2026-04-28	89.500	90.150	88.500	88.550	83.168	59,640
2026-04-27	89.000	89.800	88.650	89.200	83.778	43,198
2026-04-24	90.000	90.200	88.550	88.900	83.496	44,386
2026-04-23	91.100	91.700	89.700	90.700	85.187	59,161
2026-04-22	91.850	92.150	90.750	91.050	85.516	46,743
2026-04-21	92.900	93.100	91.550	91.850	86.267	34,138
2026-04-20	92.850	93.100	91.950	92.650	87.018	42,024
2026-04-17	92.050	94.850	91.500	94.600	88.850	54,673
2026-04-16	93.000	93.000	91.150	91.850	86.267	50,564
2026-04-15	93.000	93.600	92.500	92.550	86.925	41,812
2026-04-14	91.450	92.850	91.150	92.300	86.690	53,260
2026-04-13	90.250	90.350	89.550	90.200	84.717	40,837
2026-04-10	91.450	92.450	90.850	91.550	85.985	43,695
2026-04-09	92.500	92.500	90.400	91.450	85.891	43,011
2026-04-08	92.500	93.650	91.350	92.800	87.159	81,715
2026-04-07	89.700	90.100	87.650	87.950	82.604	65,969
2026-04-02	89.500	90.250	88.300	89.400	83.966	49,869
2026-04-01	91.000	91.000	89.550	90.350	84.858	70,188
2026-03-31	88.800	89.500	88.000	88.450	83.074	52,653
2026-03-30	88.350	88.350	87.350	88.350	82.980	58,976
2026-03-27	89.200	89.200	87.800	88.400	83.027	34,996
2026-03-26	89.600	89.600	88.600	89.100	83.684	42,752
2026-03-25	90.800	90.800	89.700	90.050	84.577	57,971
2026-03-24	89.000	89.000	87.350	88.850	83.449	67,314
2026-03-23	85.850	89.500	85.050	88.000	82.651	112,358
2026-03-20	88.600	89.050	86.800	87.000	81.712	140,999
2026-03-19	89.150	89.150	87.400	87.500	82.182	79,595
2026-03-18	90.850	91.200	89.850	90.100	84.623	54,062
2026-03-17	89.850	91.250	89.500	90.100	84.623	44,226
2026-03-16	90.900	91.100	89.500	89.500	84.060	76,091
2026-03-13	92.450	92.650	90.500	90.800	85.281	74,915
2026-03-12	92.750	93.550	91.850	93.350	87.676	63,829
2026-03-11	91.450	93.350	91.300	93.250	87.582	88,656
2026-03-10	92.200	92.800	90.600	91.600	86.032	131,693
2026-03-09	90.650	91.350	89.100	89.300	83.872	131,372
2026-03-06	94.350	94.500	90.950	91.300	85.751	123,228
2026-03-05	94.800	96.450	94.100	94.100	88.380	50,881
2026-03-04	94.300	96.400	94.200	95.600	89.789	67,980
2026-03-03	97.150	97.700	93.400	94.300	88.568	82,050
2026-03-02	98.850	98.900	96.600	97.100	91.198	91,031
2026-02-27	102.00	102.60	100.90	101.80	95.612	43,473
2026-02-26	100.20	102.40	100.00	101.80	95.612	38,478
2026-02-25	102.50	102.50	100.20	100.50	94.391	38,220
2026-02-24	101.10	102.60	100.90	102.10	95.894	39,102
2026-02-23	103.50	103.50	100.20	100.40	94.297	65,663
2026-02-20	102.00	104.10	101.90	103.00	96.739	59,082
2026-02-19	103.70	104.30	101.30	102.70	96.458	60,322
2026-02-18	103.60	105.10	103.10	104.50	98.148	39,986
2026-02-17	102.70	104.00	102.50	104.00	97.679	33,965
2026-02-16	103.30	103.90	102.60	102.90	96.645	24,705
2026-02-13	103.00	103.40	102.00	102.90	96.645	44,908
2026-02-12	103.50	104.30	101.70	102.80	96.552	42,276
2026-02-11	104.30	105.20	103.30	103.90	97.585	40,480
2026-02-10	101.90	104.50	101.90	104.50	98.148	49,090
2026-02-09	101.20	102.10	100.80	101.70	95.518	50,847
2026-02-06	101.40	101.60	99.800	101.30	95.143	55,915
2026-02-05	105.00	105.10	101.60	102.70	96.458	100,415

← NewerPage 3 of 5 · 253 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.