Volkswagen AG VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	117.22	121.46	115.66	120.88	98.339	1,850,951
2024-03-11	116.14	117.44	115.82	117.22	95.361	779,803
2024-03-08	116.24	117.32	115.14	116.50	94.776	635,989
2024-03-07	116.30	116.80	114.72	116.54	94.808	1,284,544
2024-03-06	119.16	119.74	116.42	116.78	95.003	1,392,273
2024-03-05	120.12	120.22	117.96	119.16	96.940	1,144,506
2024-03-04	119.72	121.26	119.50	120.68	98.176	966,402
2024-03-01	126.00	128.18	116.38	119.16	96.940	3,005,953
2024-02-29	125.94	126.50	124.84	125.34	101.97	1,659,064
2024-02-28	123.86	125.88	123.60	125.88	102.41	1,030,279
2024-02-27	122.88	124.46	122.36	124.08	100.94	680,794
2024-02-26	123.76	123.90	122.36	123.02	100.08	521,656
2024-02-23	122.30	124.02	122.30	124.00	100.88	1,230,615
2024-02-22	120.50	123.52	119.82	122.40	99.575	1,749,921
2024-02-21	118.16	120.36	118.02	119.58	97.281	879,491
2024-02-20	120.00	120.38	117.46	118.08	96.061	800,947
2024-02-19	119.72	120.10	119.24	119.98	97.607	520,569
2024-02-16	119.80	120.82	119.54	119.66	97.346	882,295
2024-02-15	118.50	119.72	118.14	119.18	96.956	873,677
2024-02-14	118.00	118.82	117.10	117.78	95.817	752,873
2024-02-13	119.78	120.78	118.12	118.62	96.500	732,571
2024-02-12	118.50	120.30	118.24	119.76	97.428	617,449
2024-02-09	119.32	120.04	118.44	118.58	96.468	613,599
2024-02-08	118.08	119.02	117.52	118.74	96.598	754,021
2024-02-07	118.18	119.88	117.72	117.72	95.768	717,594
2024-02-06	119.68	119.84	116.56	118.04	96.028	998,873
2024-02-05	120.14	120.26	118.48	119.08	96.874	646,264
2024-02-02	119.16	120.98	119.08	119.80	97.460	1,058,198
2024-02-01	119.66	120.36	117.96	118.18	96.142	1,095,909
2024-01-31	116.74	120.68	116.32	119.84	97.493	2,292,296
2024-01-30	116.38	117.42	114.76	116.64	94.889	1,180,093
2024-01-29	115.00	115.96	114.22	115.96	94.336	578,550
2024-01-26	114.90	115.72	113.64	115.34	93.832	873,874
2024-01-25	115.64	115.82	113.54	114.84	93.425	1,232,015
2024-01-24	115.68	117.62	114.86	116.00	94.369	1,357,985
2024-01-23	108.30	115.12	108.30	113.78	92.563	2,157,491
2024-01-22	107.50	108.54	107.24	107.94	87.812	593,451
2024-01-19	108.06	108.78	106.44	106.88	86.949	865,872
2024-01-18	108.62	109.38	107.84	108.12	87.958	679,534
2024-01-17	109.94	110.02	107.90	108.68	88.414	1,288,695
2024-01-16	111.16	111.54	110.32	111.28	90.529	565,207
2024-01-15	112.18	112.40	110.60	111.48	90.692	551,095
2024-01-12	113.30	113.52	111.40	111.98	91.098	927,653
2024-01-11	113.98	115.72	113.04	113.24	92.124	870,883
2024-01-10	113.30	114.62	113.22	113.38	92.237	526,651
2024-01-09	114.20	114.20	112.40	113.34	92.205	547,752
2024-01-08	112.50	114.00	112.12	114.00	92.742	501,701
2024-01-05	111.96	113.96	111.38	113.26	92.140	837,882
2024-01-04	111.42	113.12	111.02	112.32	91.375	927,093
2024-01-03	112.86	113.66	110.26	110.86	90.187	1,420,899
2024-01-02	112.32	114.56	111.78	112.88	91.831	1,107,764
2023-12-29	112.06	112.24	111.56	111.80	90.952	419,018
2023-12-28	112.62	112.98	111.74	112.16	91.245	526,457
2023-12-27	112.36	112.84	111.74	112.80	91.766	633,438
2023-12-22	112.26	113.32	112.20	112.56	91.570	506,921
2023-12-21	112.20	112.46	111.34	112.46	91.489	989,675
2023-12-20	114.30	115.32	113.46	113.72	92.514	833,095
2023-12-19	114.22	115.62	113.84	114.16	92.872	859,784
2023-12-18	115.10	115.40	113.76	114.80	93.393	809,936
2023-12-15	116.42	118.22	115.50	115.96	94.336	2,253,548

← NewerPage 12 of 22 · 1,275 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.