Volkswagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	100.20	100.30	99.300	99.900	93.828	85,339
2025-05-20	99.500	101.00	99.050	100.50	94.391	64,951
2025-05-19	98.350	100.60	98.250	99.850	93.781	126,086
2025-05-16	105.70	106.70	103.40	103.40	91.198	169,721
2025-05-15	105.40	106.10	105.00	105.60	93.138	104,145
2025-05-14	107.00	107.50	104.90	105.80	93.315	65,189
2025-05-13	104.80	107.00	104.40	106.90	94.285	76,208
2025-05-12	103.50	106.30	103.00	103.60	91.374	93,629
2025-05-09	102.00	103.00	101.10	102.00	89.963	56,952
2025-05-08	99.000	101.10	98.100	101.10	89.169	49,524
2025-05-07	98.850	99.550	97.800	97.900	86.347	39,608
2025-05-06	99.400	99.550	96.450	98.150	86.568	56,162
2025-05-05	99.150	99.500	97.650	99.050	87.361	32,565
2025-05-02	99.100	100.60	97.850	98.650	87.009	78,978
2025-04-30	98.050	101.00	97.550	97.850	86.303	99,558
2025-04-29	100.20	101.10	99.550	100.60	88.728	58,093
2025-04-28	101.00	102.40	100.70	100.80	88.905	70,137
2025-04-25	99.950	100.60	99.550	100.30	88.464	54,959
2025-04-24	97.000	98.900	96.450	98.900	87.229	46,793
2025-04-23	95.650	97.900	95.500	97.150	85.686	79,157
2025-04-22	92.800	94.550	92.100	94.500	83.348	60,943
2025-04-17	90.200	91.550	89.900	91.400	80.614	39,913
2025-04-16	91.000	91.500	89.300	90.800	80.085	42,217
2025-04-15	92.000	93.200	91.050	91.750	80.923	59,682
2025-04-14	89.800	90.000	88.400	89.650	79.071	49,428
2025-04-11	89.050	89.350	86.150	87.650	77.307	77,709
2025-04-10	97.600	98.000	88.050	88.150	77.748	167,291
2025-04-09	86.000	88.400	85.350	86.350	76.160	122,136
2025-04-08	90.000	90.200	87.250	88.250	77.836	111,080
2025-04-07	85.150	94.700	83.750	88.100	77.704	192,187
2025-04-04	91.400	91.750	86.500	90.100	79.468	164,955
2025-04-03	93.050	95.850	92.300	92.300	81.408	108,535
2025-04-02	95.900	96.450	95.000	96.050	84.715	47,825
2025-04-01	97.000	97.650	95.950	96.600	85.200	74,456
2025-03-31	98.350	98.350	94.800	95.800	84.495	84,421
2025-03-28	101.30	102.90	98.900	99.250	87.538	88,341
2025-03-27	99.950	102.50	98.800	102.00	89.963	97,825
2025-03-26	106.00	106.00	103.30	103.30	91.110	32,420
2025-03-25	104.80	105.80	104.10	104.90	92.521	37,836
2025-03-24	105.80	105.80	103.70	104.00	91.727	42,792
2025-03-21	105.00	105.50	102.70	103.70	91.463	86,019
2025-03-20	109.60	110.40	104.80	105.30	92.874	72,877
2025-03-19	111.20	111.60	109.10	109.40	96.490	46,037
2025-03-18	111.30	112.80	111.00	111.10	97.989	48,640
2025-03-17	110.90	112.90	110.20	110.70	97.637	66,555
2025-03-14	109.40	112.30	107.90	109.70	96.755	57,341
2025-03-13	111.70	112.10	108.90	109.90	96.931	62,485
2025-03-12	111.80	112.30	109.20	112.30	99.048	74,444
2025-03-11	111.80	116.70	108.90	111.30	98.166	197,143
2025-03-10	112.80	113.60	110.30	112.80	99.489	87,727
2025-03-07	111.60	112.40	110.20	111.00	97.901	64,258
2025-03-06	110.00	112.60	109.70	112.10	98.871	86,710
2025-03-05	107.20	110.60	106.70	107.90	95.167	95,574
2025-03-04	107.10	107.30	103.40	104.40	92.080	69,535
2025-03-03	106.60	112.70	106.60	109.00	96.137	83,649
2025-02-28	106.40	108.80	106.00	107.10	94.461	76,154
2025-02-27	105.30	107.80	104.40	107.20	94.550	63,318
2025-02-26	108.00	109.00	107.30	108.90	96.049	60,147
2025-02-25	103.90	108.40	103.60	107.40	94.726	75,387
2025-02-24	104.10	104.90	102.70	104.80	92.433	67,194

← NewerPage 7 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.