Volkswagen AG VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	183.22	184.54	181.64	181.74	112.30	710,672
2022-02-02	186.02	187.78	183.50	184.40	113.94	771,011
2022-02-01	184.02	186.44	183.60	185.32	114.51	907,585
2022-01-31	185.66	186.16	181.38	183.32	113.28	880,263
2022-01-28	186.82	186.82	181.14	183.60	113.45	988,976
2022-01-27	179.90	187.90	179.54	186.26	115.09	1,151,764
2022-01-26	179.50	185.04	179.38	183.02	113.09	985,770
2022-01-25	178.70	180.48	175.34	178.26	110.15	1,140,861
2022-01-24	185.50	187.24	175.52	176.52	109.08	1,659,950
2022-01-21	188.00	188.14	184.44	187.62	115.93	1,219,489
2022-01-20	191.62	192.04	188.82	190.72	117.85	774,560
2022-01-19	189.04	195.14	188.06	191.70	118.46	1,035,857
2022-01-18	191.10	192.86	188.38	190.52	117.73	789,729
2022-01-17	194.74	194.94	190.64	192.58	119.00	664,755
2022-01-14	190.64	195.00	190.10	193.10	119.32	1,418,704
2022-01-13	187.80	191.16	186.20	190.06	117.44	1,094,322
2022-01-12	189.90	191.26	187.62	188.32	116.37	874,152
2022-01-11	189.00	189.20	186.12	188.38	116.40	655,358
2022-01-10	189.00	191.06	186.18	187.76	116.02	900,264
2022-01-07	189.72	189.88	186.30	187.74	116.01	775,354
2022-01-06	187.30	192.24	186.98	189.10	116.85	888,814
2022-01-05	187.28	191.12	187.16	191.00	118.02	997,809
2022-01-04	181.84	188.46	181.60	186.98	115.54	1,280,483
2022-01-03	178.00	182.90	177.40	180.80	111.72	945,730
2021-12-30	177.00	177.48	176.50	177.48	109.67	333,679
2021-12-29	178.76	179.00	176.70	177.20	109.50	397,514
2021-12-28	178.78	180.76	178.50	179.34	110.82	427,760
2021-12-27	176.90	178.58	176.24	178.42	110.25	415,030
2021-12-23	176.66	178.14	176.18	176.90	109.31	528,329
2021-12-22	174.28	175.38	172.60	175.38	108.37	481,084
2021-12-21	174.24	175.20	172.38	174.08	107.57	609,862
2021-12-20	170.60	173.92	168.02	172.38	106.52	1,076,436
2021-12-17	181.20	181.36	174.42	176.02	108.77	1,788,057
2021-12-16	182.40	184.80	181.50	182.62	112.85	1,068,099
2021-12-15	182.50	183.86	179.34	179.34	110.82	905,083
2021-12-14	182.82	184.46	181.62	181.62	112.23	1,013,320
2021-12-13	181.30	185.24	180.80	182.30	112.65	1,044,182
2021-12-10	181.64	184.88	180.22	180.34	111.44	994,932
2021-12-09	184.90	187.80	181.96	182.44	112.73	1,460,440
2021-12-08	184.34	185.16	182.06	184.34	113.91	1,300,080
2021-12-07	173.72	185.00	171.48	185.00	114.32	3,557,627
2021-12-06	167.46	171.54	164.74	170.30	105.23	1,435,998
2021-12-03	169.26	169.90	164.24	165.32	102.15	1,167,862
2021-12-02	165.68	167.54	163.96	166.56	102.92	1,243,580
2021-12-01	164.70	170.18	163.58	167.74	103.65	1,985,949
2021-11-30	162.50	163.88	159.72	161.66	99.893	2,367,509
2021-11-29	165.50	167.68	163.12	164.52	101.66	1,471,035
2021-11-26	167.22	167.78	162.92	163.94	101.30	2,657,035
2021-11-25	171.94	173.30	171.12	172.36	106.51	845,089
2021-11-24	175.28	176.36	171.00	172.38	106.52	2,046,900
2021-11-23	177.22	179.14	175.48	177.30	109.56	1,210,550
2021-11-22	181.48	181.96	176.52	179.26	110.77	1,222,079
2021-11-19	185.14	185.68	178.76	180.64	111.62	2,004,212
2021-11-18	187.00	188.40	183.32	185.32	114.51	1,174,134
2021-11-17	186.64	188.22	185.22	187.00	115.55	1,034,294
2021-11-16	188.98	190.76	187.34	188.52	116.49	811,395
2021-11-15	187.78	190.20	185.66	188.38	116.40	853,903
2021-11-12	185.12	189.66	184.54	188.00	116.17	846,357
2021-11-11	185.00	186.02	183.74	185.72	114.76	905,464
2021-11-10	185.90	186.56	184.22	185.60	114.69	915,458

← NewerPage 21 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.