Volkswagen AG VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	68.420	69.480	68.080	69.480	69.480	1,152,277
2026-10-16	67.040	69.560	67.040	68.680	68.680	1,475,524
2026-10-15	67.360	67.880	65.920	66.820	66.820	1,023,477
2026-10-14	68.720	68.840	67.040	67.040	67.040	1,246,111
2026-10-13	69.220	69.540	68.360	68.860	68.860	471,562
2026-10-12	68.800	69.400	68.000	68.400	68.400	771,048
2026-10-09	66.840	69.540	66.700	68.000	68.000	1,079,860
2026-10-08	69.760	69.760	66.600	66.600	66.600	1,262,486
2026-10-07	68.460	72.020	68.460	69.740	69.740	1,391,865
2026-10-06	69.180	69.300	67.900	68.880	68.880	618,042
2026-10-05	67.860	68.860	67.020	68.540	68.540	902,957
2026-10-02	68.000	69.000	67.380	67.480	67.480	947,761
2026-10-01	70.100	70.120	67.820	68.020	68.020	1,305,575
2026-09-30	71.320	72.480	70.460	70.460	70.460	854,562
2026-09-29	70.840	72.000	70.520	71.040	71.040	756,105
2026-09-28	72.260	72.740	70.880	70.880	70.880	746,910
2026-09-25	70.400	71.920	70.160	71.720	71.720	973,046
2026-09-24	72.320	72.360	70.260	70.820	70.820	1,549,262
2026-09-23	75.300	75.500	72.900	72.900	72.900	1,129,615
2026-09-22	74.660	76.260	73.920	75.220	75.220	951,324
2026-09-21	75.460	76.480	74.520	74.980	74.980	1,618,695
2026-09-18	80.260	80.500	74.960	76.520	76.520	8,287,608
2026-09-17	79.760	82.040	79.160	81.040	81.040	1,140,629
2026-09-16	80.680	81.120	77.940	78.880	78.880	1,180,050
2026-09-15	81.180	81.800	80.200	81.020	81.020	873,143
2026-09-14	80.740	82.520	80.340	81.460	81.460	1,007,434
2026-09-11	82.180	82.480	80.040	81.180	81.180	717,247
2026-09-10	81.180	82.460	81.180	81.180	81.180	851,593
2026-09-09	82.400	83.160	80.920	81.700	81.700	1,008,888
2026-09-08	80.200	83.640	79.860	83.100	83.100	1,560,231
2026-09-07	80.300	81.560	79.760	81.020	81.020	995,083
2026-09-04	82.660	83.760	79.880	81.300	81.300	3,282,634
2026-09-03	73.700	76.700	72.720	76.360	76.360	1,063,447
2026-09-02	76.000	76.060	73.520	73.700	73.700	1,135,133
2026-09-01	78.000	78.360	75.680	76.580	76.580	696,675
2026-08-31	77.420	78.100	77.160	77.680	77.680	903,072
2026-08-28	75.300	77.560	75.300	77.420	77.420	1,376,178
2026-08-27	71.900	75.380	71.580	75.000	75.000	1,085,680
2026-08-26	73.020	73.260	72.140	72.420	72.420	681,310
2026-08-25	73.460	73.780	72.980	73.300	73.300	711,380
2026-08-24	74.500	74.560	72.760	73.820	73.820	816,334
2026-08-21	75.260	75.960	74.600	75.020	75.020	617,493
2026-08-20	75.060	75.860	74.320	74.440	74.440	720,396
2026-08-19	73.020	74.940	72.980	74.840	74.840	652,552
2026-08-18	73.220	74.320	73.000	73.000	73.000	687,962
2026-08-17	73.440	74.180	72.900	73.220	73.220	461,166
2026-08-14	73.800	74.060	72.780	73.720	73.720	632,801
2026-08-13	73.940	74.040	72.220	72.940	72.940	1,463,503
2026-08-12	74.900	75.220	73.860	73.860	73.860	738,671
2026-08-11	75.200	75.680	74.480	75.440	75.440	527,345
2026-08-10	76.320	76.320	74.620	75.420	75.420	607,081
2026-08-07	75.740	76.760	74.720	76.320	76.320	679,445
2026-08-06	76.860	76.860	75.240	75.560	75.560	586,975
2026-08-05	76.900	77.200	75.860	76.080	76.080	524,044
2026-08-04	75.940	76.900	75.380	76.900	76.900	613,347
2026-08-03	75.440	77.120	75.440	76.300	76.300	894,331
2026-07-31	75.400	75.860	74.200	74.660	74.660	727,461
2026-07-30	74.800	76.300	74.400	76.140	76.140	890,135
2026-07-29	74.600	76.360	74.060	75.380	75.380	1,534,207
2026-07-28	71.760	73.920	71.520	73.920	73.920	1,414,813

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-19	5.2600 EUR
2025-05-19	6.3600 EUR
2024-05-30	9.0600 EUR
2023-05-11	8.7600 EUR
2022-12-19	19.0600 EUR
2022-05-13	7.5600 EUR
2021-07-23	4.8600 EUR
2020-10-01	4.8600 EUR
2019-05-15	4.8600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.