Volkswagen AG VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	132.50	133.38	128.10	132.64	86.423	1,680,360
2022-07-22	135.50	135.80	133.92	134.32	87.517	737,584
2022-07-21	139.92	141.12	134.70	135.88	88.534	1,119,780
2022-07-20	142.28	142.94	135.54	139.62	90.971	1,211,232
2022-07-19	134.70	143.12	134.46	141.22	92.013	1,164,283
2022-07-18	133.74	138.98	133.70	135.96	88.586	946,695
2022-07-15	127.42	133.14	126.10	132.24	86.162	1,425,117
2022-07-14	127.82	130.46	125.02	126.30	82.292	904,417
2022-07-13	129.58	130.10	126.68	128.34	83.621	821,090
2022-07-12	128.22	130.90	127.10	130.62	85.107	913,883
2022-07-11	130.18	132.80	129.26	130.28	84.885	901,885
2022-07-08	126.88	134.80	126.10	134.46	87.609	1,834,953
2022-07-07	122.48	127.66	122.34	126.96	82.722	1,455,281
2022-07-06	122.74	124.16	120.64	120.64	78.604	1,017,681
2022-07-05	127.98	128.46	120.56	120.80	78.708	1,552,480
2022-07-04	129.02	129.32	125.96	127.00	82.748	629,835
2022-07-01	126.10	129.20	124.94	127.48	83.061	1,052,751
2022-06-30	133.00	133.08	124.62	127.42	83.022	2,514,846
2022-06-29	138.30	138.58	134.44	134.46	87.609	1,406,189
2022-06-28	140.50	142.46	139.10	140.82	91.753	865,477
2022-06-27	140.18	141.96	138.50	138.88	90.489	913,070
2022-06-24	140.00	140.40	135.82	139.18	90.684	1,384,827
2022-06-23	143.86	144.68	138.82	139.06	90.606	1,082,669
2022-06-22	144.10	145.46	141.32	144.40	94.085	955,349
2022-06-21	144.20	147.20	143.60	146.48	95.440	639,999
2022-06-20	142.10	144.72	141.30	143.80	93.694	598,309
2022-06-17	143.48	144.04	140.80	141.66	92.300	2,127,352
2022-06-16	146.80	146.84	142.22	142.80	93.043	842,607
2022-06-15	146.30	148.08	145.60	147.06	95.818	864,342
2022-06-14	146.84	146.88	142.72	144.16	93.929	831,584
2022-06-13	148.32	149.34	144.00	145.18	94.593	1,318,580
2022-06-10	156.30	156.70	151.34	152.28	99.219	886,515
2022-06-09	158.12	159.56	155.60	157.20	102.43	700,570
2022-06-08	158.70	159.80	157.00	159.80	104.12	603,921
2022-06-07	156.84	157.94	156.14	157.66	102.72	537,813
2022-06-06	158.44	159.88	157.16	158.60	103.34	478,241
2022-06-03	160.18	160.86	156.68	156.68	102.09	576,842
2022-06-02	158.08	160.04	157.26	158.96	103.57	582,406
2022-06-01	155.88	160.74	155.66	157.80	102.82	1,178,089
2022-05-31	154.50	155.88	152.62	154.68	100.78	1,193,371
2022-05-30	153.40	154.78	152.50	153.96	100.31	647,158
2022-05-27	151.14	152.78	149.60	152.24	99.193	855,870
2022-05-26	148.30	151.46	146.06	151.34	98.607	884,473
2022-05-25	147.20	147.86	144.38	147.78	96.287	796,983
2022-05-24	146.50	148.92	144.68	145.44	94.763	810,939
2022-05-23	148.00	149.46	145.52	147.82	96.314	765,952
2022-05-20	146.48	149.92	145.02	145.68	94.919	1,108,414
2022-05-19	144.02	145.32	141.64	145.32	94.685	879,851
2022-05-18	146.82	147.76	145.50	145.98	95.115	724,823
2022-05-17	146.18	147.80	145.04	145.92	95.076	760,147
2022-05-16	143.60	145.52	142.76	144.74	94.307	702,490
2022-05-13	142.56	144.22	140.44	144.20	93.955	1,350,831
2022-05-12	144.10	148.00	143.62	146.44	90.489	1,571,245
2022-05-11	144.56	148.90	144.16	146.70	90.649	1,242,291
2022-05-10	145.18	146.12	142.62	142.80	88.239	1,112,745
2022-05-09	145.88	147.68	142.16	142.72	88.190	1,155,025
2022-05-06	147.00	147.76	142.94	145.86	90.130	1,269,840
2022-05-05	152.52	153.50	146.56	147.18	90.946	1,066,733
2022-05-04	151.52	153.66	147.22	148.52	91.774	970,928
2022-05-03	148.64	151.12	147.74	150.20	92.812	1,140,555

← NewerPage 19 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.