Volkswagen AG VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	127.50	128.20	126.34	127.28	96.385	1,011,636
2023-01-09	129.62	129.70	126.74	128.02	96.946	1,020,922
2023-01-06	127.42	128.30	124.14	128.16	97.052	951,945
2023-01-05	126.00	128.26	125.78	127.12	96.264	1,123,776
2023-01-04	122.56	126.34	122.00	125.88	95.325	1,302,364
2023-01-03	120.04	123.28	120.04	122.06	92.432	898,911
2023-01-02	117.20	120.86	117.20	120.04	90.903	959,150
2022-12-30	116.04	116.54	115.46	116.42	88.161	365,926
2022-12-29	114.96	116.90	114.30	116.14	87.949	645,867
2022-12-28	115.88	116.10	114.54	114.96	87.056	751,895
2022-12-27	117.06	117.20	115.62	115.86	87.737	523,550
2022-12-23	115.04	116.84	113.90	115.66	87.586	963,065
2022-12-22	120.18	120.34	112.84	114.88	86.995	2,215,964
2022-12-21	119.82	120.92	119.06	119.78	90.706	1,078,014
2022-12-20	121.50	122.50	119.14	119.22	90.282	1,637,275
2022-12-19	121.10	125.58	121.00	121.98	92.372	2,519,851
2022-12-16	133.76	136.54	133.38	136.54	88.964	4,119,125
2022-12-15	136.44	138.40	133.02	133.56	87.022	1,946,162
2022-12-14	137.16	138.32	135.92	137.76	89.759	1,117,850
2022-12-13	136.24	139.98	135.64	137.78	89.772	1,408,240
2022-12-12	137.20	137.38	135.20	136.12	88.690	1,111,445
2022-12-09	137.00	138.46	135.22	137.24	89.420	1,229,440
2022-12-08	136.10	137.56	135.24	136.60	89.003	1,154,909
2022-12-07	139.18	140.94	137.60	137.60	89.655	1,048,041
2022-12-06	140.88	141.94	138.70	139.80	91.088	905,360
2022-12-05	140.00	141.62	139.54	140.84	91.766	1,066,281
2022-12-02	138.38	140.16	137.34	139.02	90.580	945,911
2022-12-01	141.22	141.86	138.48	139.38	90.814	822,371
2022-11-30	138.60	140.60	138.52	139.90	91.153	1,515,956
2022-11-29	135.86	138.18	134.80	137.84	89.811	827,514
2022-11-28	135.80	136.28	134.82	135.24	88.117	864,492
2022-11-25	137.28	137.28	135.78	136.56	88.977	844,322
2022-11-24	137.78	138.20	137.00	137.00	89.264	840,947
2022-11-23	140.20	140.44	136.16	137.14	89.355	1,025,402
2022-11-22	139.00	140.36	138.16	139.76	91.062	747,163
2022-11-21	141.02	141.10	139.20	139.64	90.984	627,606
2022-11-18	140.06	142.62	139.34	141.86	92.430	1,155,420
2022-11-17	138.12	139.62	136.86	138.60	90.306	886,739
2022-11-16	142.96	143.22	136.04	137.40	89.524	1,562,330
2022-11-15	144.00	144.98	142.24	143.40	93.434	1,014,477
2022-11-14	143.90	144.86	142.22	143.44	93.460	984,648
2022-11-11	140.92	144.40	140.48	142.68	92.965	1,527,622
2022-11-10	134.46	139.40	134.04	139.00	90.567	1,395,137
2022-11-09	135.60	136.58	133.98	135.26	88.130	762,043
2022-11-08	137.36	138.38	135.38	136.34	88.834	957,613
2022-11-07	133.02	137.58	132.80	136.36	88.847	1,081,547
2022-11-04	128.52	134.44	128.52	133.08	86.710	1,692,303
2022-11-03	129.62	129.76	126.86	127.92	83.347	1,125,988
2022-11-02	132.50	133.68	130.46	131.02	85.367	742,898
2022-11-01	130.88	132.98	130.10	132.20	86.136	933,241
2022-10-31	129.04	129.78	127.44	129.34	84.273	805,520
2022-10-28	127.50	129.22	125.40	128.24	83.556	1,595,024
2022-10-27	130.56	132.20	129.36	130.70	85.159	870,180
2022-10-26	131.00	131.36	129.56	131.04	85.380	844,878
2022-10-25	131.44	131.98	127.74	131.18	85.472	853,827
2022-10-24	131.00	132.00	129.34	130.22	84.846	982,257
2022-10-21	129.34	129.68	127.24	129.64	84.468	1,258,099
2022-10-20	129.22	131.82	128.26	129.88	84.625	830,148
2022-10-19	131.50	131.92	129.52	129.86	84.612	765,707
2022-10-18	130.48	133.10	129.66	130.40	84.963	1,047,470

← NewerPage 17 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.