Volkswagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	100.10	100.80	99.100	100.80	94.673	69,784
2025-08-12	99.050	100.50	98.800	100.10	94.016	72,958
2025-08-11	98.150	99.150	97.950	99.100	93.076	50,522
2025-08-08	96.500	97.850	95.750	97.700	91.762	66,465
2025-08-07	93.700	96.350	93.100	95.700	89.883	75,843
2025-08-06	92.900	94.400	92.800	93.650	87.958	51,799
2025-08-05	91.200	93.000	91.200	92.700	87.065	52,577
2025-08-04	91.950	92.150	90.750	90.900	85.375	57,101
2025-08-01	93.900	93.900	91.300	91.350	85.798	68,882
2025-07-31	95.350	96.000	94.100	94.100	88.380	55,862
2025-07-30	97.450	98.200	95.900	95.950	90.118	55,261
2025-07-29	98.800	99.150	97.400	97.700	91.762	61,229
2025-07-28	104.90	105.60	98.400	98.900	92.889	172,023
2025-07-25	95.850	102.60	95.050	102.50	96.270	199,752
2025-07-24	99.250	99.700	97.900	99.600	93.546	116,284
2025-07-23	94.900	98.900	94.150	97.400	91.480	279,032
2025-07-22	92.450	92.700	91.300	91.800	86.220	56,783
2025-07-21	91.950	93.000	91.450	92.550	86.925	48,571
2025-07-18	93.400	93.750	92.100	92.300	86.690	53,528
2025-07-17	93.350	94.500	92.950	93.200	87.535	38,828
2025-07-16	94.300	95.100	92.200	92.500	86.878	110,011
2025-07-15	95.900	96.850	95.850	96.200	90.353	46,427
2025-07-14	95.550	96.300	95.100	95.500	89.695	51,792
2025-07-11	97.700	97.750	96.150	97.500	91.574	66,057
2025-07-10	95.700	97.500	95.400	97.350	91.433	86,732
2025-07-09	93.950	96.100	92.900	95.500	89.695	78,725
2025-07-08	93.000	94.300	92.150	93.800	88.099	44,461
2025-07-07	92.150	93.150	91.800	92.850	87.206	39,294
2025-07-04	93.350	94.100	92.300	92.400	86.784	52,753
2025-07-03	94.650	94.950	93.400	93.900	88.193	73,497
2025-07-02	92.350	93.900	91.550	93.450	87.770	77,982
2025-07-01	91.500	91.600	89.700	91.600	86.032	55,824
2025-06-30	93.900	93.950	91.500	91.700	86.126	57,803
2025-06-27	90.950	94.050	90.500	93.650	87.958	65,799
2025-06-26	92.550	92.550	90.050	90.050	84.577	65,787
2025-06-25	92.500	92.650	91.450	91.800	86.220	56,230
2025-06-24	90.750	92.050	90.600	91.700	86.126	59,188
2025-06-23	88.450	89.150	87.900	88.850	83.449	43,784
2025-06-20	88.450	89.800	88.450	88.800	83.403	66,850
2025-06-19	88.650	89.300	88.150	88.200	82.839	38,388
2025-06-18	89.500	89.700	88.600	89.200	83.778	45,449
2025-06-17	90.450	91.300	89.700	89.700	84.248	51,325
2025-06-16	90.400	91.350	90.400	90.800	85.281	35,167
2025-06-13	90.600	91.000	90.050	90.400	84.905	57,651
2025-06-12	92.100	92.900	91.550	92.400	86.784	40,874
2025-06-11	94.900	95.000	93.050	93.200	87.535	45,588
2025-06-10	93.400	94.400	92.600	94.200	88.474	47,492
2025-06-09	93.000	93.350	92.500	92.900	87.253	47,564
2025-06-06	94.000	94.550	93.100	93.200	87.535	46,945
2025-06-05	95.200	95.600	93.500	94.700	88.944	57,846
2025-06-04	95.900	96.250	94.600	95.050	89.273	39,672
2025-06-03	94.900	95.900	93.650	95.850	90.024	80,792
2025-06-02	96.050	96.150	94.650	94.900	89.132	66,972
2025-05-30	97.250	98.450	96.850	97.000	91.104	32,716
2025-05-29	99.700	99.900	97.250	97.600	91.668	51,043
2025-05-28	96.900	99.950	96.900	98.200	92.231	84,792
2025-05-27	97.150	98.100	96.900	96.900	91.010	43,399
2025-05-26	97.600	98.000	96.350	97.150	91.245	48,885
2025-05-23	97.750	99.000	94.150	95.700	89.883	97,415
2025-05-22	99.000	99.450	97.550	98.200	92.231	71,762

← NewerPage 6 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.