Volkswagen AG VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	126.50	127.70	125.40	125.40	94.961	761,320
2023-04-03	126.20	126.58	125.44	125.86	95.310	650,366
2023-03-31	125.60	125.78	124.54	125.64	95.143	941,735
2023-03-30	123.50	125.30	123.28	124.68	94.416	838,235
2023-03-29	122.50	122.68	121.20	122.60	92.841	709,072
2023-03-28	122.60	122.88	120.88	121.88	92.296	653,728
2023-03-27	120.48	121.94	119.70	120.86	91.523	939,130
2023-03-24	120.12	120.50	116.12	119.00	90.115	2,189,438
2023-03-23	123.50	124.12	120.94	122.38	92.675	1,164,750
2023-03-22	123.36	124.54	123.00	123.80	93.750	675,625
2023-03-21	121.24	124.08	121.18	123.18	93.280	1,075,058
2023-03-20	120.20	120.46	116.48	120.24	91.054	1,411,845
2023-03-17	122.00	122.72	119.02	120.44	91.205	3,555,214
2023-03-16	125.56	125.74	120.12	122.52	92.781	2,056,988
2023-03-15	129.40	129.88	122.54	123.18	93.280	2,568,113
2023-03-14	128.70	128.80	125.50	128.40	97.233	2,235,326
2023-03-13	134.70	134.88	128.76	130.46	98.793	1,872,646
2023-03-10	133.92	135.10	132.22	135.10	102.31	1,168,787
2023-03-09	140.24	140.54	136.64	137.20	103.90	1,144,051
2023-03-08	138.76	141.06	138.70	140.06	106.06	890,326
2023-03-07	139.32	141.04	138.38	138.80	105.11	738,584
2023-03-06	142.20	143.08	139.02	139.68	105.78	1,807,270
2023-03-03	127.82	143.20	127.68	142.20	107.68	4,372,767
2023-03-02	128.00	128.66	126.34	128.62	97.400	921,369
2023-03-01	130.10	131.16	128.00	128.50	97.309	921,144
2023-02-28	129.00	129.70	127.38	129.16	97.809	933,181
2023-02-27	128.32	130.06	128.32	129.34	97.945	581,890
2023-02-24	132.56	132.76	127.80	127.80	96.779	1,743,109
2023-02-23	131.76	133.14	131.38	131.90	99.884	798,895
2023-02-22	130.80	131.78	129.04	131.20	99.354	816,015
2023-02-21	132.50	132.54	130.34	131.08	99.263	845,515
2023-02-20	132.46	133.02	131.96	132.70	100.49	611,878
2023-02-17	130.30	131.56	129.58	131.22	99.369	1,054,391
2023-02-16	131.98	132.20	129.84	130.98	99.187	923,758
2023-02-15	130.60	131.66	130.08	130.98	99.187	563,530
2023-02-14	129.16	131.06	128.52	130.20	98.596	840,804
2023-02-13	128.76	129.24	128.18	128.38	97.218	490,935
2023-02-10	130.00	130.48	127.80	128.60	97.385	969,113
2023-02-09	129.60	131.72	129.46	130.26	98.642	935,853
2023-02-08	130.50	131.20	127.70	129.30	97.915	1,259,412
2023-02-07	131.32	132.18	130.26	131.26	99.399	786,431
2023-02-06	131.20	132.24	129.34	130.34	98.702	708,628
2023-02-03	132.00	133.78	131.18	131.94	99.914	1,171,379
2023-02-02	129.00	133.88	128.50	133.30	100.94	1,728,308
2023-02-01	127.20	128.84	126.70	128.42	97.248	902,010
2023-01-31	126.00	126.98	124.88	126.94	96.128	860,562
2023-01-30	126.20	128.20	125.12	126.26	95.613	1,087,960
2023-01-27	125.66	127.00	125.38	126.08	95.476	1,048,357
2023-01-26	125.06	125.26	124.36	125.00	94.659	758,255
2023-01-25	123.76	124.82	122.84	124.10	93.977	814,333
2023-01-24	125.44	125.68	122.92	123.80	93.750	1,233,427
2023-01-23	125.40	125.76	124.12	125.16	94.780	756,741
2023-01-20	124.42	124.42	122.70	124.26	94.098	1,283,760
2023-01-19	124.06	124.94	122.34	123.14	93.250	1,132,216
2023-01-18	125.50	126.00	124.44	125.20	94.810	784,868
2023-01-17	126.00	126.54	123.16	125.24	94.840	1,452,762
2023-01-16	125.72	126.24	124.74	125.72	95.204	857,558
2023-01-13	127.82	127.82	123.76	125.10	94.734	2,377,610
2023-01-12	128.32	129.22	127.58	128.72	97.476	1,168,055
2023-01-11	127.80	128.56	127.08	127.78	96.764	1,014,307

← NewerPage 16 of 22 · 1,276 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.