Volkswagen AG VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	111.30	112.16	110.98	111.62	90.806	733,331
2023-09-20	109.52	112.54	109.50	111.82	90.968	1,128,243
2023-09-19	109.20	111.10	108.88	109.74	89.276	1,352,344
2023-09-18	109.50	109.52	107.02	107.44	87.405	974,079
2023-09-15	109.34	110.50	108.68	109.80	89.325	1,563,880
2023-09-14	108.38	108.88	106.88	108.64	88.381	1,176,126
2023-09-13	108.66	113.16	108.64	109.06	88.723	1,427,988
2023-09-12	108.78	109.84	107.98	109.00	88.674	950,199
2023-09-11	107.74	108.44	107.38	108.06	87.909	885,846
2023-09-08	106.72	107.20	104.48	107.06	87.096	1,412,605
2023-09-07	107.00	108.10	105.64	105.76	86.038	1,031,029
2023-09-06	108.00	108.54	107.30	107.50	87.454	888,122
2023-09-05	107.56	108.48	106.44	108.48	88.251	1,175,479
2023-09-04	108.60	109.34	107.96	108.30	88.105	863,489
2023-09-01	110.48	110.60	107.70	108.32	88.121	3,267,610
2023-08-31	113.70	113.96	112.74	113.04	91.961	884,339
2023-08-30	114.16	114.36	113.26	113.42	92.270	539,060
2023-08-29	113.30	114.00	112.84	113.72	92.514	671,752
2023-08-28	112.82	113.20	112.14	112.92	91.863	706,145
2023-08-25	111.82	112.30	111.22	112.10	91.196	675,721
2023-08-24	114.26	114.44	112.06	112.18	91.261	996,484
2023-08-23	114.02	114.60	113.06	113.74	92.530	983,592
2023-08-22	115.12	115.48	114.42	114.42	93.083	612,467
2023-08-21	114.08	115.26	114.08	114.40	93.067	707,216
2023-08-18	113.98	114.86	113.10	114.46	93.116	780,826
2023-08-17	115.00	115.46	113.90	114.70	93.311	740,700
2023-08-16	115.50	115.96	115.10	115.10	93.637	724,580
2023-08-15	116.90	117.14	115.50	115.74	94.157	742,683
2023-08-14	116.78	117.50	115.66	116.90	95.101	759,363
2023-08-11	117.48	118.78	117.00	117.00	95.182	860,512
2023-08-10	117.84	118.68	117.28	117.68	95.736	801,209
2023-08-09	118.28	118.98	116.88	116.88	95.085	995,143
2023-08-08	117.92	117.92	115.22	116.42	94.711	1,332,594
2023-08-07	118.32	118.74	117.74	118.32	96.256	628,673
2023-08-04	119.44	119.76	117.94	118.58	96.468	712,629
2023-08-03	118.50	118.98	117.40	118.84	96.679	1,058,532
2023-08-02	118.80	119.92	118.40	119.06	96.858	996,744
2023-08-01	120.66	120.94	118.90	120.00	97.623	1,198,884
2023-07-31	121.26	121.84	120.56	120.56	98.079	825,244
2023-07-28	120.00	121.44	118.76	121.28	98.664	1,272,264
2023-07-27	121.50	121.58	118.10	120.96	98.404	3,727,790
2023-07-26	125.60	126.14	121.70	123.50	100.47	1,288,234
2023-07-25	126.08	126.24	125.28	125.28	101.92	432,137
2023-07-24	124.62	125.70	124.16	125.60	102.18	568,850
2023-07-21	123.90	125.10	123.36	124.92	101.63	712,217
2023-07-20	123.50	124.86	123.28	124.06	100.93	674,981
2023-07-19	123.02	123.90	122.20	123.76	100.68	596,337
2023-07-18	122.14	123.24	121.82	122.72	99.836	621,094
2023-07-17	122.44	122.82	121.52	122.06	99.299	656,897
2023-07-14	123.64	123.90	122.00	123.16	100.19	721,229
2023-07-13	123.40	124.88	122.54	123.90	100.80	837,240
2023-07-12	123.30	123.56	122.34	123.56	100.52	693,224
2023-07-11	122.52	123.06	120.26	122.74	99.852	751,299
2023-07-10	122.16	122.50	120.38	122.04	99.283	478,414
2023-07-07	121.00	122.40	120.06	122.36	99.543	621,622
2023-07-06	123.08	123.10	120.46	121.36	98.729	1,023,389
2023-07-05	122.90	123.66	122.08	123.62	100.57	659,389
2023-07-04	124.00	124.16	122.64	123.52	100.49	358,922
2023-07-03	123.94	124.82	123.48	123.78	100.70	655,582
2023-06-30	123.28	123.60	122.74	122.94	100.01	811,331

← NewerPage 14 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.