Volkswagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	103.00	106.20	102.50	106.20	99.745	62,432
2026-02-03	102.80	103.90	101.80	102.20	95.988	48,389
2026-02-02	102.00	103.60	101.60	103.10	96.833	52,645
2026-01-30	103.60	103.90	102.50	102.90	96.645	40,177
2026-01-29	104.10	104.90	103.20	103.50	97.209	46,202
2026-01-28	101.90	103.40	101.50	102.90	96.645	42,302
2026-01-27	104.10	104.20	102.40	102.40	96.176	48,291
2026-01-26	105.30	105.30	103.90	104.10	97.773	54,423
2026-01-23	104.20	106.10	104.20	105.50	99.087	43,970
2026-01-22	103.80	105.30	103.10	105.30	98.900	137,389
2026-01-21	97.600	99.650	97.600	98.950	92.936	45,235
2026-01-20	98.750	99.250	97.150	97.600	91.668	50,857
2026-01-19	98.650	99.500	96.550	98.800	92.795	67,730
2026-01-16	103.00	103.20	100.60	101.10	94.955	82,007
2026-01-15	103.20	103.90	102.60	103.10	96.833	46,962
2026-01-14	102.90	105.10	102.50	104.10	97.773	57,464
2026-01-13	103.30	104.10	102.10	103.30	97.021	83,875
2026-01-12	105.20	105.80	102.90	103.20	96.927	36,919
2026-01-09	103.20	106.40	103.10	104.90	98.524	58,874
2026-01-08	102.70	103.20	100.90	102.80	96.552	43,452
2026-01-07	104.00	105.10	103.30	103.40	97.115	38,107
2026-01-06	104.20	105.10	103.80	104.30	97.960	34,754
2026-01-05	107.30	107.70	104.00	104.30	97.960	60,283
2026-01-02	105.00	107.60	105.00	107.50	100.97	42,159
2025-12-30	104.10	105.10	103.30	105.10	98.712	19,763
2025-12-29	104.10	105.40	104.00	104.30	97.960	34,635
2025-12-23	104.60	105.00	104.20	104.40	98.054	37,979
2025-12-22	105.00	106.00	104.70	105.00	98.618	59,876
2025-12-19	105.30	105.90	104.90	105.00	98.618	97,672
2025-12-18	104.90	105.40	103.90	105.20	98.806	41,393
2025-12-17	106.90	107.30	104.90	105.70	99.275	84,314
2025-12-16	108.90	109.80	106.70	107.60	101.06	53,095
2025-12-15	109.50	110.20	108.90	108.90	102.28	34,177
2025-12-12	108.60	109.90	108.20	109.40	102.75	48,467
2025-12-11	107.90	110.20	107.50	108.50	101.91	115,571
2025-12-10	107.30	108.90	107.30	107.90	101.34	75,004
2025-12-09	108.10	108.40	107.00	108.10	101.53	91,249
2025-12-08	107.80	108.80	107.70	107.90	101.34	66,321
2025-12-05	106.20	108.40	106.00	108.30	101.72	76,404
2025-12-04	104.00	108.20	103.90	106.90	100.40	107,238
2025-12-03	102.30	104.10	101.90	103.80	97.491	59,464
2025-12-02	101.00	102.70	100.60	102.30	96.082	66,381
2025-12-01	99.400	101.20	99.300	101.00	94.861	77,316
2025-11-28	98.400	99.650	98.000	99.500	93.452	38,407
2025-11-27	97.800	98.550	97.750	98.400	92.419	29,688
2025-11-26	98.400	98.450	97.250	98.000	92.043	26,604
2025-11-25	96.800	98.850	96.000	98.600	92.607	39,697
2025-11-24	96.600	97.800	96.350	97.200	91.292	38,098
2025-11-21	93.850	96.550	93.400	96.150	90.306	53,649
2025-11-20	95.650	95.650	94.000	95.000	89.226	33,295
2025-11-19	95.200	96.400	95.050	95.550	89.742	43,793
2025-11-18	96.850	97.300	95.100	95.700	89.883	73,125
2025-11-17	99.000	99.850	97.800	98.100	92.137	31,300
2025-11-14	100.40	100.90	98.400	99.650	93.593	79,384
2025-11-13	101.20	101.80	100.40	101.40	95.237	65,881
2025-11-12	100.00	102.00	99.850	101.00	94.861	109,487
2025-11-11	97.150	99.750	96.600	99.650	93.593	89,729
2025-11-10	96.500	97.450	96.450	97.150	91.245	44,141
2025-11-07	95.200	96.800	95.000	95.750	89.930	66,328
2025-11-06	95.150	95.800	94.600	94.850	89.085	55,696

← NewerPage 4 of 22 · 1,278 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.