Volkswagen AG VZO O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 113.15 | 113.40 | 111.65 | 112.60 | 99.030 | 700,045 |
| 2024-06-06 | 114.10 | 114.60 | 113.10 | 113.45 | 99.778 | 630,728 |
| 2024-06-05 | 114.60 | 115.20 | 113.70 | 114.10 | 100.35 | 643,055 |
| 2024-06-04 | 114.75 | 114.90 | 112.85 | 114.10 | 100.35 | 1,217,271 |
| 2024-06-03 | 115.60 | 116.35 | 114.30 | 114.95 | 101.10 | 859,981 |
| 2024-05-31 | 114.50 | 115.00 | 113.50 | 115.00 | 101.14 | 1,532,381 |
| 2024-05-30 | 112.50 | 115.85 | 112.20 | 114.50 | 100.70 | 1,451,042 |
| 2024-05-29 | 122.55 | 123.60 | 120.40 | 120.80 | 98.274 | 1,995,942 |
| 2024-05-28 | 121.10 | 123.95 | 120.50 | 123.30 | 100.31 | 1,972,844 |
| 2024-05-27 | 119.50 | 121.15 | 119.05 | 120.40 | 97.948 | 1,057,607 |
| 2024-05-24 | 117.40 | 118.95 | 117.25 | 118.45 | 96.362 | 660,998 |
| 2024-05-23 | 118.85 | 119.85 | 117.70 | 118.00 | 95.996 | 944,447 |
| 2024-05-22 | 118.10 | 118.80 | 116.80 | 118.40 | 96.321 | 1,304,974 |
| 2024-05-21 | 118.70 | 119.60 | 118.30 | 119.15 | 96.931 | 880,392 |
| 2024-05-20 | 119.50 | 120.45 | 118.90 | 119.20 | 96.972 | 736,453 |
| 2024-05-17 | 120.35 | 121.10 | 119.85 | 120.40 | 97.948 | 816,618 |
| 2024-05-16 | 120.55 | 121.10 | 119.65 | 120.35 | 97.908 | 920,763 |
| 2024-05-15 | 122.25 | 122.75 | 120.55 | 121.20 | 98.599 | 889,196 |
| 2024-05-14 | 119.20 | 122.70 | 119.10 | 121.85 | 99.128 | 1,277,713 |
| 2024-05-13 | 117.40 | 119.45 | 117.20 | 118.75 | 96.606 | 1,186,467 |
| 2024-05-10 | 117.60 | 117.90 | 116.65 | 116.95 | 95.142 | 1,037,955 |
| 2024-05-09 | 117.20 | 118.05 | 117.20 | 117.40 | 95.508 | 625,003 |
| 2024-05-08 | 118.00 | 118.10 | 116.55 | 117.20 | 95.345 | 990,554 |
| 2024-05-07 | 117.35 | 118.45 | 117.30 | 118.05 | 96.037 | 768,187 |
| 2024-05-06 | 116.25 | 118.00 | 116.20 | 116.95 | 95.142 | 744,741 |
| 2024-05-03 | 115.35 | 117.20 | 114.85 | 115.50 | 93.962 | 873,516 |
| 2024-05-02 | 115.55 | 115.85 | 113.90 | 114.35 | 93.027 | 1,237,453 |
| 2024-04-30 | 119.10 | 119.40 | 114.20 | 115.15 | 93.677 | 2,992,713 |
| 2024-04-29 | 120.50 | 121.35 | 120.20 | 120.75 | 98.233 | 807,919 |
| 2024-04-26 | 119.40 | 120.70 | 119.25 | 120.10 | 97.704 | 814,483 |
| 2024-04-25 | 120.10 | 120.15 | 117.50 | 118.80 | 96.647 | 1,084,519 |
| 2024-04-24 | 121.40 | 121.60 | 119.75 | 120.10 | 97.704 | 820,001 |
| 2024-04-23 | 121.85 | 122.05 | 120.15 | 121.35 | 98.721 | 947,265 |
| 2024-04-22 | 121.75 | 121.90 | 119.70 | 121.30 | 98.681 | 903,134 |
| 2024-04-19 | 120.50 | 121.55 | 119.80 | 121.20 | 98.599 | 823,393 |
| 2024-04-18 | 121.85 | 123.20 | 120.95 | 121.95 | 99.209 | 712,440 |
| 2024-04-17 | 120.00 | 121.60 | 119.60 | 121.05 | 98.477 | 741,363 |
| 2024-04-16 | 122.20 | 122.65 | 120.05 | 120.65 | 98.152 | 1,388,595 |
| 2024-04-15 | 123.80 | 125.60 | 123.30 | 123.30 | 100.31 | 878,716 |
| 2024-04-12 | 123.90 | 125.80 | 123.05 | 123.70 | 100.63 | 1,074,876 |
| 2024-04-11 | 124.00 | 125.05 | 122.30 | 123.00 | 100.06 | 1,011,034 |
| 2024-04-10 | 126.05 | 126.75 | 123.30 | 124.00 | 100.88 | 1,074,432 |
| 2024-04-09 | 125.60 | 126.10 | 124.30 | 124.75 | 101.49 | 874,640 |
| 2024-04-08 | 127.00 | 127.95 | 126.10 | 126.10 | 102.59 | 884,650 |
| 2024-04-05 | 126.45 | 127.85 | 125.60 | 126.40 | 102.83 | 1,299,458 |
| 2024-04-04 | 125.30 | 128.60 | 124.80 | 128.50 | 104.54 | 1,500,099 |
| 2024-04-03 | 123.00 | 125.95 | 122.70 | 125.45 | 102.06 | 1,466,950 |
| 2024-04-02 | 122.20 | 123.90 | 121.80 | 122.70 | 99.819 | 1,056,617 |
| 2024-03-28 | 121.80 | 123.30 | 121.80 | 122.84 | 99.933 | 935,288 |
| 2024-03-27 | 120.96 | 122.04 | 120.10 | 121.76 | 99.055 | 735,499 |
| 2024-03-26 | 119.44 | 121.92 | 119.16 | 121.26 | 98.648 | 1,044,835 |
| 2024-03-25 | 118.02 | 119.46 | 118.02 | 119.38 | 97.119 | 619,947 |
| 2024-03-22 | 117.22 | 118.08 | 116.76 | 118.08 | 96.061 | 659,012 |
| 2024-03-21 | 118.70 | 119.36 | 116.94 | 117.78 | 95.817 | 941,663 |
| 2024-03-20 | 117.00 | 117.54 | 116.14 | 117.54 | 95.622 | 722,534 |
| 2024-03-19 | 115.94 | 117.54 | 115.34 | 117.28 | 95.410 | 1,197,626 |
| 2024-03-18 | 114.60 | 115.78 | 114.30 | 115.42 | 93.897 | 864,714 |
| 2024-03-15 | 113.34 | 114.98 | 113.30 | 113.78 | 92.563 | 3,531,579 |
| 2024-03-14 | 114.22 | 114.78 | 112.28 | 112.94 | 91.879 | 2,644,404 |
| 2024-03-13 | 121.60 | 121.62 | 113.76 | 113.76 | 92.547 | 3,305,590 |
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.