Volkswagen AG VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	116.50	117.20	114.48	115.74	94.157	1,517,842
2023-12-13	115.36	115.94	114.28	114.28	92.970	1,050,451
2023-12-12	116.40	116.68	115.04	115.04	93.588	919,885
2023-12-11	115.02	116.06	114.40	115.66	94.092	842,023
2023-12-08	113.00	115.32	112.70	114.86	93.441	1,028,385
2023-12-07	113.74	113.92	112.52	113.54	92.368	927,492
2023-12-06	110.42	114.58	109.84	114.38	93.051	2,458,449
2023-12-05	107.36	108.56	107.04	108.56	88.316	693,975
2023-12-04	106.92	108.16	106.68	107.80	87.698	810,052
2023-12-01	107.20	107.20	105.80	107.02	87.063	561,241
2023-11-30	107.38	107.42	105.34	106.42	86.575	882,973
2023-11-29	104.26	107.30	104.26	106.88	86.949	1,148,021
2023-11-28	105.50	105.66	104.36	105.08	85.485	659,620
2023-11-27	107.00	107.34	105.28	106.12	86.331	708,142
2023-11-24	106.06	107.14	105.40	107.00	87.047	622,611
2023-11-23	107.00	107.62	106.40	106.58	86.705	421,488
2023-11-22	107.08	107.62	106.38	106.80	86.884	638,384
2023-11-21	108.74	108.88	106.68	106.86	86.933	926,742
2023-11-20	109.60	109.92	108.06	108.84	88.544	633,967
2023-11-17	108.30	109.86	107.88	108.84	88.544	842,136
2023-11-16	109.66	110.64	107.96	108.26	88.072	874,273
2023-11-15	108.48	110.44	107.90	109.90	89.406	1,277,157
2023-11-14	105.58	108.64	105.36	107.84	87.730	1,439,975
2023-11-13	104.02	105.14	103.96	105.06	85.469	629,550
2023-11-10	103.96	104.14	102.88	103.66	84.330	716,401
2023-11-09	104.50	105.54	104.00	104.88	85.322	588,036
2023-11-08	103.70	105.20	103.08	104.40	84.932	532,806
2023-11-07	104.32	105.22	103.82	104.20	84.769	569,956
2023-11-06	105.50	106.10	104.60	105.06	85.469	600,458
2023-11-03	103.98	106.44	103.90	105.04	85.453	1,251,789
2023-11-02	101.00	103.38	100.48	102.98	83.777	1,250,561
2023-11-01	100.56	100.90	99.140	99.790	81.182	804,244
2023-10-31	99.400	100.22	98.870	99.830	81.214	860,578
2023-10-30	99.520	100.12	98.820	99.140	80.653	716,404
2023-10-27	100.06	101.06	99.250	99.290	80.775	1,018,285
2023-10-26	99.870	100.72	97.830	99.970	81.328	1,510,021
2023-10-25	102.12	102.30	99.820	100.80	82.003	1,105,684
2023-10-24	102.14	102.38	100.84	101.78	82.801	730,358
2023-10-23	102.76	103.24	99.750	102.24	83.175	2,080,562
2023-10-20	104.46	104.58	102.86	103.14	83.907	1,349,009
2023-10-19	106.00	106.62	104.82	105.30	85.664	1,135,541
2023-10-18	108.80	109.28	107.60	107.62	87.552	724,664
2023-10-17	107.92	108.52	107.08	108.52	88.284	634,769
2023-10-16	107.68	108.96	106.92	108.62	88.365	530,138
2023-10-13	108.70	109.50	105.78	107.68	87.600	1,084,959
2023-10-12	110.00	110.66	108.52	108.62	88.365	709,829
2023-10-11	107.86	110.74	107.30	109.28	88.902	1,110,431
2023-10-10	106.44	108.90	106.44	108.12	87.958	1,066,235
2023-10-09	105.90	106.18	105.18	105.72	86.006	637,989
2023-10-06	106.54	107.18	105.58	106.78	86.868	593,669
2023-10-05	107.12	107.80	106.24	106.50	86.640	539,346
2023-10-04	106.22	108.00	104.88	107.56	87.503	684,218
2023-10-03	108.30	108.52	106.94	107.10	87.128	687,105
2023-10-02	109.46	110.28	108.40	109.00	88.674	597,856
2023-09-29	108.96	110.08	108.32	108.94	88.625	999,260
2023-09-28	108.40	108.96	107.24	108.76	88.479	637,211
2023-09-27	109.62	110.96	107.10	108.88	88.577	1,114,804
2023-09-26	113.04	113.04	110.20	110.20	89.650	1,124,876
2023-09-25	113.90	114.06	112.20	113.26	92.140	917,304
2023-09-22	112.10	114.84	111.16	114.48	93.132	1,715,339

← NewerPage 13 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.