Volkswagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	83.650	84.450	82.500	84.000	74.087	81,117
2024-11-21	84.100	84.250	83.250	83.600	73.735	52,559
2024-11-20	85.450	85.800	84.150	84.250	74.308	58,660
2024-11-19	86.650	87.250	84.650	85.600	75.499	56,676
2024-11-18	86.750	87.500	85.600	86.550	76.336	53,036
2024-11-15	85.700	87.750	85.550	86.750	76.513	65,084
2024-11-14	85.000	86.650	84.700	86.350	76.160	64,679
2024-11-13	86.200	86.900	83.900	84.900	74.881	79,400
2024-11-12	87.650	88.250	86.500	86.900	76.645	61,940
2024-11-11	87.900	88.650	86.650	88.100	77.704	68,323
2024-11-08	89.300	89.300	86.700	87.400	77.086	68,072
2024-11-07	87.300	90.950	87.050	89.750	79.159	75,593
2024-11-06	88.650	89.350	85.350	86.800	76.557	191,524
2024-11-05	91.550	92.000	90.350	90.550	79.864	58,133
2024-11-04	91.000	92.650	90.800	91.200	80.438	61,128
2024-11-01	91.100	92.000	91.000	91.050	80.305	72,015
2024-10-31	93.000	93.300	90.750	91.500	80.702	113,698
2024-10-30	92.350	94.750	91.450	93.400	82.378	117,967
2024-10-29	95.600	96.300	92.350	92.350	81.452	87,345
2024-10-28	98.000	98.050	94.700	96.050	84.715	63,951
2024-10-25	97.050	97.650	96.250	97.050	85.597	44,290
2024-10-24	95.800	100.20	95.800	97.400	85.906	71,541
2024-10-23	95.750	97.900	95.600	95.600	84.318	54,238
2024-10-22	94.850	95.750	94.600	95.750	84.451	46,490
2024-10-21	95.500	96.600	94.850	94.850	83.657	45,404
2024-10-18	94.300	97.050	94.300	95.900	84.583	40,455
2024-10-17	95.000	95.850	94.350	94.400	83.260	45,229
2024-10-16	95.250	95.750	94.550	95.100	83.877	60,296
2024-10-15	96.300	96.500	95.300	95.600	84.318	75,483
2024-10-14	97.250	97.400	96.300	96.450	85.068	55,461
2024-10-11	97.900	97.900	96.500	96.750	85.333	78,892
2024-10-10	97.950	98.750	97.450	97.900	86.347	42,292
2024-10-09	97.300	98.600	96.800	98.150	86.568	33,115
2024-10-08	97.750	98.200	96.850	97.300	85.818	38,886
2024-10-07	99.150	99.150	98.200	98.950	87.273	44,616
2024-10-04	96.500	99.500	96.400	98.800	87.141	67,250
2024-10-03	97.050	97.200	96.000	96.400	85.024	76,445
2024-10-02	98.500	99.300	97.650	97.800	86.259	62,139
2024-10-01	100.20	100.70	97.950	98.900	87.229	84,772
2024-09-30	104.00	104.00	99.300	100.30	88.464	144,229
2024-09-27	101.80	105.20	101.80	104.80	92.433	102,855
2024-09-26	100.00	101.90	100.00	101.80	89.787	66,391
2024-09-25	100.00	100.60	98.650	99.150	87.450	49,907
2024-09-24	99.500	100.90	99.450	100.00	88.199	59,868
2024-09-23	96.150	98.300	95.450	98.300	86.700	59,280
2024-09-20	97.550	97.600	95.700	96.100	84.759	118,890
2024-09-19	99.300	101.20	99.300	99.500	87.758	78,716
2024-09-18	98.700	98.750	98.050	98.400	86.788	52,052
2024-09-17	97.450	99.300	97.100	98.400	86.788	45,146
2024-09-16	98.950	98.950	97.000	97.250	85.774	42,218
2024-09-13	96.400	99.400	96.400	98.750	87.097	71,093
2024-09-12	96.000	97.400	95.100	96.050	84.715	110,457
2024-09-11	93.750	95.300	93.650	94.250	83.128	68,266
2024-09-10	96.300	96.300	92.650	93.450	82.422	145,654
2024-09-09	96.550	97.950	96.400	96.750	85.333	112,129
2024-09-06	101.20	101.20	96.550	96.550	85.156	159,144
2024-09-05	100.00	103.20	99.850	101.20	89.258	110,235
2024-09-04	101.00	102.20	100.10	100.60	88.728	141,197
2024-09-03	103.20	104.80	102.00	102.20	90.140	154,475
2024-09-02	101.60	104.50	100.40	102.70	90.581	163,195

← NewerPage 9 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.