Volkswagen AG VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	126.50	129.68	125.64	127.78	83.256	1,477,944
2022-10-14	126.90	126.90	123.62	124.28	80.976	915,770
2022-10-13	122.60	126.32	121.02	124.16	80.898	1,377,090
2022-10-12	123.62	124.72	120.64	123.08	80.194	1,010,085
2022-10-11	123.44	124.08	121.34	123.30	80.337	1,048,051
2022-10-10	127.84	130.76	123.86	124.46	81.093	1,376,765
2022-10-07	131.82	133.46	130.12	130.28	84.885	766,278
2022-10-06	130.48	133.18	130.06	132.38	86.253	1,149,929
2022-10-05	130.62	131.34	126.56	129.62	84.455	1,401,551
2022-10-04	129.20	132.06	128.10	131.34	85.576	1,515,857
2022-10-03	125.90	127.16	122.82	126.44	82.383	1,194,046
2022-09-30	129.62	130.80	125.76	126.40	82.357	1,495,848
2022-09-29	138.80	139.08	126.70	128.46	83.699	3,027,096
2022-09-28	135.00	138.26	132.22	137.90	89.850	1,343,591
2022-09-27	139.90	140.84	136.02	136.74	89.094	1,253,447
2022-09-26	139.32	140.68	137.06	138.22	90.059	1,108,307
2022-09-23	147.80	147.80	140.10	140.16	91.323	1,274,006
2022-09-22	145.44	149.72	145.16	147.36	96.014	916,806
2022-09-21	145.40	148.26	143.56	147.94	96.392	1,217,124
2022-09-20	148.38	150.66	146.48	146.90	95.714	1,207,387
2022-09-19	147.38	148.42	143.62	147.00	95.779	1,057,411
2022-09-16	147.50	147.88	144.70	145.46	94.776	3,475,980
2022-09-15	150.98	151.50	147.58	149.30	97.278	806,818
2022-09-14	149.00	151.52	148.66	150.34	97.955	1,038,184
2022-09-13	151.34	153.74	148.72	148.72	96.900	1,013,320
2022-09-12	149.28	152.24	149.14	152.00	99.037	1,153,285
2022-09-09	146.50	148.54	145.86	146.98	95.766	853,184
2022-09-08	149.50	150.02	143.70	146.12	95.206	1,131,469
2022-09-07	147.00	150.32	146.94	148.72	96.900	817,314
2022-09-06	144.94	149.60	144.62	148.82	96.965	1,148,858
2022-09-05	145.00	146.42	142.48	143.50	93.499	1,108,204
2022-09-02	142.32	148.96	141.38	148.96	97.056	1,392,840
2022-09-01	137.48	141.62	137.46	139.62	90.971	812,479
2022-08-31	148.64	149.32	142.14	142.14	92.613	1,251,472
2022-08-30	143.30	148.74	142.94	145.90	95.063	1,055,228
2022-08-29	139.80	144.20	138.56	142.60	92.912	704,840
2022-08-26	142.68	148.14	140.34	140.94	91.831	1,325,939
2022-08-25	142.80	144.02	140.20	141.88	92.443	488,051
2022-08-24	141.42	142.12	139.14	141.38	92.117	594,068
2022-08-23	138.02	142.72	137.84	142.00	92.521	856,180
2022-08-22	145.00	145.02	137.68	139.40	90.827	1,190,120
2022-08-19	147.54	148.94	145.46	145.76	94.971	750,015
2022-08-18	147.30	149.50	146.82	148.92	97.030	464,479
2022-08-17	150.92	151.42	146.80	147.00	95.779	726,836
2022-08-16	150.40	151.50	149.24	150.60	98.125	559,821
2022-08-15	148.60	150.02	147.08	150.02	97.747	693,036
2022-08-12	147.50	148.54	146.68	148.32	96.639	785,771
2022-08-11	147.14	147.56	145.02	146.94	95.740	613,452
2022-08-10	142.00	146.54	140.84	145.92	95.076	694,655
2022-08-09	145.30	145.84	142.68	142.86	93.082	614,326
2022-08-08	145.00	146.00	143.44	145.70	94.932	678,735
2022-08-05	143.80	145.54	143.30	143.44	93.460	628,748
2022-08-04	144.48	148.90	143.60	143.60	93.564	1,155,393
2022-08-03	140.12	144.48	139.72	144.48	94.137	1,004,948
2022-08-02	137.80	142.62	137.16	141.52	92.209	1,226,804
2022-08-01	138.44	139.50	137.10	138.62	90.319	1,042,802
2022-07-29	137.40	139.00	134.72	137.30	89.459	1,079,154
2022-07-28	133.00	136.36	132.50	135.60	88.351	985,513
2022-07-27	131.06	132.50	129.76	130.80	85.224	931,454
2022-07-26	131.90	132.02	129.16	130.42	84.976	870,635

← NewerPage 18 of 22 · 1,279 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.