Volkswagen AG VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	122.72	123.94	122.22	122.42	99.592	788,476
2023-06-28	120.98	122.42	120.80	121.72	99.022	828,957
2023-06-27	123.00	123.28	119.04	120.70	98.192	1,617,634
2023-06-26	122.52	123.34	121.08	122.74	99.852	700,035
2023-06-23	123.04	123.20	121.48	122.36	99.543	767,830
2023-06-22	123.84	123.86	121.90	123.00	100.06	1,097,968
2023-06-21	126.58	127.92	124.62	125.02	101.71	1,190,808
2023-06-20	127.50	127.50	125.14	126.10	102.59	1,084,320
2023-06-19	128.30	129.22	127.34	127.98	104.11	633,341
2023-06-16	130.46	130.48	128.60	129.02	104.96	2,109,800
2023-06-15	131.10	131.38	128.90	130.08	105.82	1,111,094
2023-06-14	131.34	133.42	131.16	131.74	107.17	1,202,237
2023-06-13	130.00	131.36	129.66	130.84	106.44	1,195,355
2023-06-12	127.92	129.92	127.74	129.50	105.35	1,685,207
2023-06-09	126.02	126.74	125.56	126.28	102.73	567,826
2023-06-08	124.70	127.22	124.20	125.76	102.31	1,620,140
2023-06-07	123.90	124.66	122.32	124.34	101.15	724,179
2023-06-06	122.38	124.20	122.04	124.04	100.91	1,082,189
2023-06-05	121.72	122.54	121.34	122.54	99.689	808,944
2023-06-02	119.08	121.86	118.94	121.54	98.876	1,443,204
2023-06-01	117.00	118.80	116.70	118.08	96.061	895,801
2023-05-31	118.20	118.58	116.02	116.58	94.841	3,211,416
2023-05-30	120.02	121.04	118.72	118.80	96.647	930,901
2023-05-29	120.40	121.06	119.72	120.24	97.818	343,415
2023-05-26	118.82	120.10	118.04	119.76	97.428	711,021
2023-05-25	119.72	119.80	117.52	118.14	96.110	635,347
2023-05-24	120.52	120.52	118.82	119.32	97.070	926,901
2023-05-23	120.40	121.16	119.72	121.16	98.567	722,437
2023-05-22	120.20	121.00	119.64	120.52	98.046	506,576
2023-05-19	120.80	121.98	120.04	120.20	97.786	1,164,541
2023-05-18	118.24	120.68	118.16	120.30	97.867	1,347,543
2023-05-17	116.18	116.86	115.08	116.52	94.792	949,819
2023-05-16	118.12	118.18	116.02	116.60	94.857	1,474,334
2023-05-15	119.66	119.98	118.60	118.74	96.598	766,701
2023-05-12	119.98	120.34	119.10	119.24	97.005	1,116,810
2023-05-11	120.00	120.60	118.82	119.64	97.330	2,018,445
2023-05-10	127.26	128.32	126.66	126.68	95.931	1,584,916
2023-05-09	127.56	127.90	125.48	126.40	95.719	1,169,650
2023-05-08	127.64	128.38	126.46	127.12	96.264	1,062,007
2023-05-05	125.52	127.78	124.84	127.16	96.294	1,370,677
2023-05-04	125.12	125.60	122.50	124.96	94.628	1,516,414
2023-05-03	123.44	124.68	121.76	124.22	94.068	1,152,809
2023-05-02	124.20	125.26	122.74	123.24	93.326	1,130,096
2023-04-28	123.00	123.88	120.12	123.68	93.659	1,131,953
2023-04-27	121.50	123.32	120.50	122.00	92.387	672,927
2023-04-26	120.32	121.82	119.84	121.22	91.796	938,219
2023-04-25	121.96	122.06	120.34	120.74	91.433	922,940
2023-04-24	122.20	122.94	121.50	122.00	92.387	726,508
2023-04-21	122.24	122.84	120.26	121.90	92.311	1,221,422
2023-04-20	124.28	124.32	120.96	121.58	92.069	1,997,934
2023-04-19	126.26	126.26	123.68	125.46	95.007	788,416
2023-04-18	127.54	127.54	126.46	126.58	95.855	552,555
2023-04-17	128.66	129.00	126.20	126.90	96.097	910,994
2023-04-14	126.84	128.30	126.16	127.70	96.703	1,200,297
2023-04-13	125.50	126.66	124.28	126.08	95.476	845,270
2023-04-12	125.50	127.30	125.10	125.52	95.052	739,954
2023-04-11	125.22	126.76	124.96	125.50	95.037	888,146
2023-04-06	124.14	124.44	122.78	123.46	93.492	666,094
2023-04-05	125.68	126.06	123.38	124.08	93.962	1,040,282
2023-04-04	126.50	127.70	125.40	125.40	94.961	761,320

← NewerPage 15 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.