Volkswagen AG VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	73.020	73.720	70.740	70.740	70.740	1,520,092
2026-07-24	71.200	72.520	70.440	71.460	71.460	1,279,491
2026-07-23	72.500	73.520	72.160	72.940	72.940	903,962
2026-07-22	72.120	73.640	71.680	72.960	72.960	712,415
2026-07-21	72.540	73.340	72.080	72.560	72.560	598,708
2026-07-20	72.580	73.880	72.300	72.540	72.540	552,230
2026-07-17	73.280	73.820	72.980	73.120	73.120	661,261
2026-07-16	74.080	74.620	73.180	73.460	73.460	660,586
2026-07-15	71.420	74.400	70.840	74.400	74.400	1,074,825
2026-07-14	70.700	72.000	70.620	71.880	71.880	747,820
2026-07-13	70.620	71.980	70.400	71.440	71.440	777,972
2026-07-10	72.120	72.560	70.340	70.980	70.980	1,107,490
2026-07-09	72.800	72.880	70.980	71.520	71.520	1,066,892
2026-07-08	74.500	74.700	72.380	72.380	72.380	1,283,862
2026-07-07	76.320	76.960	75.800	75.800	75.800	763,218
2026-07-06	75.000	75.620	74.780	75.500	75.500	788,773
2026-07-03	73.900	74.820	73.680	74.660	74.660	844,252
2026-07-02	70.700	73.300	70.700	73.300	73.300	1,539,803
2026-07-01	70.220	70.980	69.200	69.940	69.940	1,612,569
2026-06-30	71.360	71.420	70.000	70.100	70.100	1,715,596
2026-06-29	74.520	74.520	71.360	71.360	71.360	2,014,126
2026-06-26	77.240	78.240	74.080	74.280	74.280	2,249,923
2026-06-25	76.100	78.560	76.100	77.300	77.300	1,276,104
2026-06-24	77.980	78.100	76.020	76.020	76.020	1,306,382
2026-06-23	79.020	79.040	77.780	77.920	77.920	1,434,415
2026-06-22	80.300	80.600	77.880	80.320	80.320	1,350,978
2026-06-19	80.400	81.360	79.900	80.440	80.440	2,382,253
2026-06-18	86.700	86.700	83.560	84.100	78.840	2,084,809
2026-06-17	87.800	88.080	86.000	86.540	81.127	1,648,842
2026-06-16	90.120	90.140	88.580	89.660	84.052	926,352
2026-06-15	91.100	91.560	89.840	90.420	84.765	1,036,366
2026-06-12	87.600	89.000	87.280	88.420	82.890	1,108,241
2026-06-11	86.480	86.660	84.360	85.420	80.077	1,311,220
2026-06-10	87.580	87.920	86.280	86.300	80.902	1,092,653
2026-06-09	87.800	88.640	86.940	87.280	81.821	823,460
2026-06-08	87.480	88.500	86.760	87.900	82.402	768,665
2026-06-05	89.000	89.100	87.540	87.840	82.346	827,028
2026-06-04	89.400	90.200	88.420	88.600	83.059	870,753
2026-06-03	89.800	89.860	88.100	89.320	83.734	984,917
2026-06-02	91.480	91.980	89.820	91.020	85.327	792,673
2026-06-01	91.280	93.120	90.260	90.560	84.896	844,890
2026-05-29	93.020	93.720	91.820	91.820	86.077	1,281,391
2026-05-28	91.840	93.100	91.400	92.560	86.771	571,835
2026-05-27	90.600	93.480	90.600	92.380	86.602	909,963
2026-05-26	90.740	91.520	90.380	90.500	84.840	448,438
2026-05-25	90.740	91.620	90.540	90.940	85.252	370,590
2026-05-22	89.120	90.060	88.620	89.680	84.071	612,657
2026-05-21	88.500	89.480	87.560	88.600	83.059	694,607
2026-05-20	87.600	88.940	86.440	87.920	82.421	671,988
2026-05-19	87.600	88.420	87.340	87.620	82.140	615,771
2026-05-18	86.640	88.400	85.640	87.780	82.290	895,713
2026-05-15	88.720	89.180	87.380	87.940	82.440	1,222,362
2026-05-14	87.500	89.200	87.500	88.840	83.284	790,848
2026-05-13	87.680	87.840	85.720	86.520	81.109	717,175
2026-05-12	87.260	87.960	86.560	86.740	81.315	765,416
2026-05-11	87.200	88.880	86.980	88.000	82.496	733,461
2026-05-08	88.000	88.180	87.380	87.620	82.140	622,157
2026-05-07	88.900	89.680	87.960	88.080	82.571	726,506
2026-05-06	85.700	90.020	85.620	88.060	82.552	1,367,962
2026-05-05	83.960	84.980	83.600	84.360	79.084	767,038

← NewerPage 2 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.