Volkswagen AG VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	149.00	149.22	140.00	147.22	90.971	1,156,386
2022-04-29	148.58	150.30	148.02	148.94	92.033	824,127
2022-04-28	147.80	149.62	146.02	147.34	91.045	889,503
2022-04-27	145.90	147.30	141.76	145.50	89.908	1,083,510
2022-04-26	151.22	151.46	145.08	145.50	89.908	1,212,742
2022-04-25	149.46	151.16	148.34	149.02	92.083	1,113,506
2022-04-22	154.72	156.34	152.54	152.54	94.258	973,101
2022-04-21	155.38	158.90	154.38	156.74	96.853	861,010
2022-04-20	154.06	156.82	152.88	155.10	95.840	824,336
2022-04-19	148.50	154.26	147.90	153.00	94.542	1,133,467
2022-04-14	151.68	154.14	147.30	148.98	92.058	1,611,383
2022-04-13	150.00	151.80	149.16	151.20	93.430	697,927
2022-04-12	148.80	152.02	148.00	151.10	93.368	995,714
2022-04-11	151.48	152.84	148.38	151.68	93.726	832,769
2022-04-08	152.78	154.82	151.44	153.04	94.567	931,143
2022-04-07	153.02	153.72	149.70	149.80	92.565	1,432,432
2022-04-06	156.08	156.50	150.78	152.16	94.023	1,425,985
2022-04-05	160.30	161.50	155.78	156.74	96.853	1,149,117
2022-04-04	158.92	160.66	155.72	158.76	98.101	1,073,896
2022-04-01	157.64	160.82	156.88	157.58	97.372	982,550
2022-03-31	160.88	161.20	156.26	157.00	97.014	1,041,006
2022-03-30	159.46	159.98	156.48	159.06	98.287	1,192,294
2022-03-29	154.50	162.38	153.46	159.48	98.546	1,882,430
2022-03-28	151.58	155.12	151.50	151.74	93.764	1,028,867
2022-03-25	152.62	152.68	150.08	151.18	93.418	1,050,901
2022-03-24	152.52	153.22	150.68	151.98	93.912	973,338
2022-03-23	156.74	157.46	151.94	152.66	94.332	1,173,710
2022-03-22	154.52	156.58	152.86	155.00	95.778	1,234,831
2022-03-21	153.18	155.08	151.50	153.76	95.012	1,077,364
2022-03-18	155.38	156.46	149.86	153.92	95.111	2,557,484
2022-03-17	158.90	158.90	152.40	155.46	96.062	1,414,860
2022-03-16	157.66	158.22	153.66	155.64	96.173	2,479,755
2022-03-15	148.20	152.66	145.42	151.00	93.306	1,605,287
2022-03-14	154.00	156.20	149.40	150.00	92.688	2,175,942
2022-03-11	144.00	149.64	142.60	143.70	88.795	1,610,685
2022-03-10	151.50	151.98	141.10	143.78	88.845	1,812,150
2022-03-09	142.60	152.06	139.22	150.32	92.886	3,037,590
2022-03-08	132.82	142.00	131.30	135.84	83.939	2,508,587
2022-03-07	139.00	142.98	133.14	136.74	84.495	3,024,752
2022-03-04	151.00	152.22	143.16	144.50	89.290	3,043,218
2022-03-03	159.04	161.22	154.56	155.36	96.000	2,126,189
2022-03-02	162.00	166.20	156.56	160.00	98.868	2,665,692
2022-03-01	176.72	178.68	164.10	164.48	101.64	2,668,369
2022-02-28	179.50	181.58	174.26	178.04	110.01	2,270,479
2022-02-25	181.76	186.06	177.52	185.32	114.51	2,256,748
2022-02-24	176.00	182.72	174.34	176.10	108.82	2,892,957
2022-02-23	189.16	193.36	186.96	187.08	115.60	1,641,699
2022-02-22	168.50	192.80	168.10	188.70	116.60	4,284,172
2022-02-21	181.50	182.90	173.18	174.98	108.12	1,039,852
2022-02-18	184.12	185.76	178.80	180.10	111.29	1,001,258
2022-02-17	186.38	187.62	183.28	184.00	113.70	733,963
2022-02-16	187.82	189.90	184.88	186.02	114.95	769,936
2022-02-15	182.10	188.98	181.02	188.20	116.29	1,083,117
2022-02-14	181.90	183.74	179.76	182.70	112.89	1,366,933
2022-02-11	184.20	189.52	183.18	188.64	116.56	1,090,653
2022-02-10	188.14	189.02	185.08	187.28	115.72	809,440
2022-02-09	179.00	189.22	178.24	187.26	115.71	1,882,706
2022-02-08	175.96	178.80	174.58	176.46	109.04	975,318
2022-02-07	177.04	178.34	175.94	175.94	108.72	750,166
2022-02-04	182.26	182.62	174.04	176.14	108.84	1,555,866

← NewerPage 20 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.