Volkswagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	91.750	95.250	91.050	95.100	89.320	68,963
2025-11-04	92.900	93.000	91.750	92.450	86.831	50,529
2025-11-03	91.400	94.350	91.400	93.450	87.770	51,639
2025-10-31	91.500	92.500	91.150	91.350	85.798	72,720
2025-10-30	93.000	95.200	91.450	91.500	85.938	92,013
2025-10-29	92.800	95.000	92.550	93.250	87.582	70,892
2025-10-28	91.800	93.050	91.750	92.700	87.065	35,271
2025-10-27	92.000	92.900	91.550	92.400	86.784	60,237
2025-10-24	90.600	91.450	90.400	91.450	85.891	49,584
2025-10-23	89.950	91.200	89.550	90.250	84.764	61,139
2025-10-22	91.850	91.950	90.200	90.350	84.858	82,428
2025-10-21	93.000	93.000	91.550	92.350	86.737	60,400
2025-10-20	92.400	92.850	91.450	92.850	87.206	34,347
2025-10-17	90.550	93.150	89.950	92.500	86.878	81,894
2025-10-16	91.700	92.000	90.600	91.150	85.610	33,622
2025-10-15	92.100	92.550	90.850	91.500	85.938	40,484
2025-10-14	90.900	92.400	90.600	91.300	85.751	38,880
2025-10-13	91.850	92.300	90.400	90.500	84.999	97,515
2025-10-10	93.500	93.650	90.700	90.850	85.328	69,078
2025-10-09	93.000	93.850	92.550	92.600	86.972	32,326
2025-10-08	92.900	93.400	91.950	92.650	87.018	66,353
2025-10-07	94.300	95.950	93.200	94.450	88.709	64,542
2025-10-06	94.400	95.150	93.850	94.300	88.568	47,924
2025-10-03	94.900	95.550	94.050	94.200	88.474	49,092
2025-10-02	95.200	95.800	94.600	94.900	89.132	52,958
2025-10-01	93.700	95.250	92.750	94.300	88.568	52,089
2025-09-30	93.300	93.750	92.550	93.750	88.052	61,294
2025-09-29	93.000	94.000	92.700	93.650	87.958	46,567
2025-09-26	94.100	94.300	92.250	92.600	86.972	67,324
2025-09-25	95.100	97.000	93.750	93.850	88.146	56,328
2025-09-24	94.000	96.000	92.800	94.800	89.038	68,548
2025-09-23	92.800	95.500	92.450	94.900	89.132	101,443
2025-09-22	95.500	95.500	90.550	91.850	86.267	277,939
2025-09-19	98.150	100.00	98.000	98.300	92.325	53,802
2025-09-18	100.10	100.50	98.000	98.350	92.372	69,044
2025-09-17	101.00	101.90	99.450	100.20	94.110	32,965
2025-09-16	102.80	103.00	100.90	100.90	94.767	30,745
2025-09-15	104.00	104.30	102.40	102.80	96.552	30,098
2025-09-12	104.40	104.50	102.00	103.20	96.927	47,029
2025-09-11	102.70	104.40	101.30	104.40	98.054	45,372
2025-09-10	104.30	104.30	102.70	103.00	96.739	28,037
2025-09-09	105.00	105.80	103.20	104.10	97.773	45,365
2025-09-08	101.70	104.00	101.70	104.00	97.679	34,832
2025-09-05	101.60	102.60	101.30	101.40	95.237	25,203
2025-09-04	101.00	101.80	100.20	100.70	94.579	23,892
2025-09-03	101.10	102.20	100.90	101.20	95.049	25,414
2025-09-02	102.30	102.70	100.20	100.50	94.391	39,434
2025-09-01	102.20	102.80	102.00	102.10	95.894	25,033
2025-08-29	103.00	103.10	101.30	102.20	95.988	27,689
2025-08-28	103.00	104.60	102.90	103.20	96.927	47,349
2025-08-27	104.40	105.10	102.70	102.70	96.458	33,207
2025-08-26	103.00	105.10	103.00	103.90	97.585	64,176
2025-08-25	104.50	104.70	103.80	104.00	97.679	33,370
2025-08-22	103.30	105.10	103.10	105.00	98.618	66,044
2025-08-21	103.40	103.90	102.60	103.40	97.115	49,781
2025-08-20	103.10	103.70	102.00	103.60	97.303	53,379
2025-08-19	101.40	103.40	101.30	103.30	97.021	59,779
2025-08-18	101.30	101.80	100.10	101.00	94.861	49,542
2025-08-15	101.70	102.80	101.60	102.00	95.800	65,216
2025-08-14	100.40	101.30	100.30	101.00	94.861	67,797

← NewerPage 5 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.