Volkswagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	101.30	102.60	101.30	102.40	90.316	44,597
2025-02-20	100.60	102.50	100.60	101.30	89.346	41,506
2025-02-19	104.20	104.30	101.30	101.40	89.434	58,534
2025-02-18	104.70	104.90	103.50	104.30	91.992	29,908
2025-02-17	104.00	104.50	103.40	104.20	91.904	35,472
2025-02-14	102.20	104.90	102.00	103.60	91.374	66,428
2025-02-13	98.500	103.80	98.450	103.00	90.845	144,235
2025-02-12	96.400	97.500	96.000	96.900	85.465	37,080
2025-02-11	97.550	97.800	95.200	96.400	85.024	39,071
2025-02-10	96.500	98.300	96.500	97.650	86.127	51,291
2025-02-07	98.050	99.650	96.000	96.450	85.068	43,348
2025-02-06	95.850	99.250	95.350	98.700	87.053	45,601
2025-02-05	96.950	97.450	94.350	95.800	84.495	48,627
2025-02-04	97.000	98.000	95.900	97.200	85.730	46,361
2025-02-03	96.350	97.300	93.950	97.000	85.553	152,478
2025-01-31	100.90	101.50	100.20	101.40	89.434	33,453
2025-01-30	100.40	101.40	99.950	100.70	88.817	39,418
2025-01-29	101.20	103.20	100.40	100.50	88.640	36,782
2025-01-28	101.80	102.20	100.10	100.60	88.728	67,358
2025-01-27	99.650	102.60	99.250	101.50	89.522	85,602
2025-01-24	99.150	101.30	98.800	99.650	87.891	68,431
2025-01-23	97.000	98.850	97.000	98.300	86.700	57,440
2025-01-22	96.600	97.600	95.650	96.350	84.980	73,069
2025-01-21	96.000	96.750	95.300	96.650	85.245	79,025
2025-01-20	95.800	97.700	94.000	96.850	85.421	44,516
2025-01-17	95.150	96.150	95.000	95.450	84.186	51,282
2025-01-16	96.400	97.200	94.650	94.800	83.613	73,771
2025-01-15	94.500	95.850	93.750	95.600	84.318	68,677
2025-01-14	93.900	94.850	93.400	93.650	82.599	49,746
2025-01-13	92.700	94.750	92.450	92.800	81.849	41,245
2025-01-10	91.400	93.900	90.300	92.600	81.672	66,628
2025-01-09	91.000	92.150	90.150	91.550	80.746	75,187
2025-01-08	91.300	92.150	90.400	91.250	80.482	56,694
2025-01-07	91.450	92.200	90.900	91.500	80.702	51,709
2025-01-06	89.500	93.500	89.450	91.350	80.570	95,619
2025-01-03	88.750	89.550	88.250	88.600	78.145	62,474
2025-01-02	91.900	92.100	89.150	89.200	78.674	70,884
2024-12-30	90.800	92.150	90.550	92.150	81.276	56,341
2024-12-27	89.000	91.600	89.000	91.350	80.570	76,303
2024-12-23	91.600	92.100	87.900	89.450	78.894	84,630
2024-12-20	88.350	91.250	87.950	90.650	79.953	126,516
2024-12-19	89.050	91.500	89.050	89.200	78.674	71,356
2024-12-18	89.400	90.550	89.250	90.200	79.556	72,278
2024-12-17	88.050	89.350	88.050	89.100	78.586	80,988
2024-12-16	90.000	90.750	87.650	88.600	78.145	103,155
2024-12-13	89.950	92.450	89.900	90.750	80.041	101,549
2024-12-12	89.050	90.050	88.900	89.700	79.115	55,786
2024-12-11	88.700	89.500	88.050	89.000	78.497	60,859
2024-12-10	86.950	89.000	86.650	88.550	78.100	69,628
2024-12-09	87.300	87.900	86.400	87.150	76.866	74,844
2024-12-06	85.000	86.850	85.000	86.100	75.940	84,964
2024-12-05	84.700	85.400	84.150	85.100	75.058	65,328
2024-12-04	83.100	85.850	83.000	84.850	74.837	107,683
2024-12-03	83.000	83.500	82.700	83.050	73.249	49,956
2024-12-02	82.600	84.250	81.500	83.200	73.382	80,261
2024-11-29	82.750	83.600	81.800	83.400	73.558	91,909
2024-11-28	82.300	83.750	82.300	83.250	73.426	53,747
2024-11-27	82.250	83.000	82.050	82.400	72.676	87,853
2024-11-26	83.300	83.350	82.300	82.650	72.897	100,042
2024-11-25	85.000	85.650	83.800	85.000	74.969	115,906

← NewerPage 8 of 22 · 1,275 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.