Volkswagen AG VZO O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 187.50 | 189.72 | 185.06 | 185.72 | 114.76 | 1,140,770 |
| 2021-11-08 | 189.70 | 190.72 | 187.40 | 187.52 | 115.87 | 976,718 |
| 2021-11-05 | 187.08 | 195.54 | 187.08 | 192.88 | 119.18 | 1,204,318 |
| 2021-11-04 | 187.54 | 189.72 | 185.60 | 187.80 | 116.05 | 1,202,769 |
| 2021-11-03 | 192.50 | 192.96 | 184.32 | 185.62 | 114.70 | 2,504,670 |
| 2021-11-02 | 194.88 | 195.60 | 192.62 | 193.44 | 119.53 | 891,651 |
| 2021-11-01 | 194.76 | 196.02 | 193.00 | 194.66 | 120.28 | 676,132 |
| 2021-10-29 | 194.28 | 195.96 | 191.86 | 193.82 | 119.77 | 1,222,250 |
| 2021-10-28 | 199.46 | 200.40 | 194.18 | 194.78 | 120.36 | 1,442,631 |
| 2021-10-27 | 205.50 | 206.85 | 200.10 | 203.90 | 125.99 | 793,633 |
| 2021-10-26 | 206.30 | 208.35 | 203.35 | 206.10 | 127.35 | 1,107,804 |
| 2021-10-25 | 196.30 | 205.95 | 195.34 | 205.25 | 126.83 | 1,773,805 |
| 2021-10-22 | 192.30 | 197.24 | 191.60 | 196.10 | 121.17 | 1,087,852 |
| 2021-10-21 | 184.70 | 194.44 | 182.98 | 191.80 | 118.52 | 1,981,651 |
| 2021-10-20 | 189.40 | 191.78 | 182.32 | 186.82 | 115.44 | 2,066,097 |
← NewerPage 22 of 22 · 1,275 trading days
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.