Volkswagen AG VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	85.420	85.700	83.360	83.800	78.559	1,321,264
2026-04-30	84.540	87.240	82.660	86.220	80.827	1,349,525
2026-04-29	87.000	87.520	85.320	85.480	80.134	984,532
2026-04-28	87.140	88.160	86.440	86.620	81.202	581,730
2026-04-27	86.920	87.660	86.480	87.140	81.690	559,164
2026-04-24	87.500	88.080	86.360	86.680	81.259	853,502
2026-04-23	88.320	88.740	87.520	88.360	82.834	598,799
2026-04-22	89.900	90.200	88.620	88.740	83.190	583,234
2026-04-21	90.800	91.060	89.380	89.980	84.352	579,371
2026-04-20	90.940	91.180	89.840	90.480	84.821	911,022
2026-04-17	89.620	92.800	89.300	92.700	86.902	1,329,371
2026-04-16	91.040	91.040	89.020	89.440	83.846	685,167
2026-04-15	90.960	91.420	90.500	90.560	84.896	643,671
2026-04-14	88.780	90.740	88.720	90.560	84.896	890,875
2026-04-13	88.060	88.060	87.240	87.820	82.327	791,691
2026-04-10	89.260	90.260	88.600	89.040	83.471	723,984
2026-04-09	90.000	90.080	88.120	89.180	83.602	743,701
2026-04-08	90.000	91.520	89.360	90.660	84.990	1,459,356
2026-04-07	87.600	87.960	85.360	85.660	80.302	711,679
2026-04-02	87.200	88.420	86.260	87.300	81.840	757,615
2026-04-01	88.900	88.920	87.320	88.500	82.965	792,800
2026-03-31	86.960	87.620	86.160	86.400	80.996	707,402
2026-03-30	86.380	86.520	85.400	86.340	80.940	572,806
2026-03-27	87.140	87.300	85.720	86.480	81.071	499,777
2026-03-26	87.200	87.520	86.540	86.880	81.446	766,797
2026-03-25	88.440	88.560	87.640	87.680	82.196	775,300
2026-03-24	86.800	87.040	85.300	86.660	81.240	552,849
2026-03-23	84.280	88.000	83.240	86.100	80.715	1,380,370
2026-03-20	86.920	87.200	84.720	85.380	80.040	2,738,133
2026-03-19	87.400	87.500	85.680	85.680	80.321	1,348,326
2026-03-18	89.400	89.700	88.260	88.420	82.890	812,101
2026-03-17	88.300	89.800	88.060	88.640	83.096	698,107
2026-03-16	89.500	89.820	88.040	88.080	82.571	959,998
2026-03-13	91.500	91.700	89.220	89.500	83.902	973,770
2026-03-12	91.000	92.480	90.380	92.380	86.602	812,406
2026-03-11	90.060	92.100	89.960	91.720	85.983	972,723
2026-03-10	89.980	91.600	89.080	90.300	84.652	1,497,744
2026-03-09	90.000	90.100	87.600	87.820	82.327	1,433,129
2026-03-06	93.000	93.240	89.540	89.980	84.352	1,505,686
2026-03-05	93.620	95.380	92.800	92.800	86.996	1,088,521
2026-03-04	94.020	95.460	93.300	94.440	88.533	855,683
2026-03-03	96.380	96.380	92.580	93.580	87.727	1,345,835
2026-03-02	98.500	98.560	95.680	96.740	90.689	1,648,117
2026-02-27	101.70	102.55	100.50	101.20	94.871	1,063,785
2026-02-26	99.940	102.00	99.820	101.55	95.199	561,211
2026-02-25	101.70	101.90	99.840	99.940	93.689	597,251
2026-02-24	100.40	102.15	100.40	101.60	95.246	500,566
2026-02-23	102.85	102.85	99.840	99.900	93.652	916,189
2026-02-20	101.80	103.95	101.80	102.50	96.089	883,391
2026-02-19	103.05	104.20	101.00	102.60	96.183	1,073,099
2026-02-18	103.75	105.00	103.05	104.10	97.589	624,821
2026-02-17	102.45	103.95	102.45	103.95	97.449	688,283
2026-02-16	103.00	103.70	102.30	102.30	95.902	489,726
2026-02-13	102.35	103.25	101.40	103.10	96.652	681,301
2026-02-12	101.85	104.20	101.25	102.30	95.902	818,402
2026-02-11	104.00	104.85	103.15	103.55	97.074	519,077
2026-02-10	101.20	104.55	101.20	104.55	98.011	1,002,325
2026-02-09	100.85	101.70	100.80	100.90	94.589	517,408
2026-02-06	100.70	101.20	99.040	100.75	94.449	1,103,920
2026-02-05	104.75	105.00	101.15	102.10	95.714	1,148,488

← NewerPage 3 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.