Volkswagen AG VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	102.80	106.30	102.50	106.00	99.370	1,026,882
2026-02-03	102.75	103.95	101.75	102.25	95.855	648,638
2026-02-02	101.80	103.50	101.50	102.75	96.324	559,451
2026-01-30	103.80	103.80	102.25	102.65	96.230	829,346
2026-01-29	104.15	105.10	103.35	103.55	97.074	815,566
2026-01-28	101.80	103.60	101.20	102.85	96.417	479,064
2026-01-27	104.25	104.35	102.30	102.30	95.902	618,106
2026-01-26	104.90	105.45	103.80	104.15	97.636	642,467
2026-01-23	104.10	106.15	104.10	105.50	98.902	897,342
2026-01-22	103.55	105.30	103.05	105.30	98.714	1,915,246
2026-01-21	97.700	99.640	97.320	98.860	92.677	913,808
2026-01-20	98.520	99.100	96.900	97.360	91.271	784,978
2026-01-19	97.500	99.100	95.900	98.600	92.433	1,204,536
2026-01-16	102.80	102.80	100.45	101.40	95.058	926,894
2026-01-15	103.05	103.45	102.25	102.85	96.417	700,165
2026-01-14	101.95	104.70	101.80	103.70	97.214	938,526
2026-01-13	102.75	103.30	101.25	102.10	95.714	787,288
2026-01-12	103.90	103.90	101.90	102.50	96.089	1,020,801
2026-01-09	102.35	105.50	102.10	103.85	97.355	1,074,618
2026-01-08	101.70	102.30	99.860	101.80	95.433	809,900
2026-01-07	102.85	103.80	102.05	102.20	95.808	551,171
2026-01-06	103.00	104.10	102.85	103.10	96.652	497,527
2026-01-05	106.20	106.60	102.95	103.35	96.886	944,291
2026-01-02	103.55	106.45	103.55	106.45	99.792	755,342
2025-12-30	103.00	104.20	102.40	103.55	97.074	374,985
2025-12-29	103.40	104.40	102.95	103.05	96.605	582,919
2025-12-23	104.00	104.00	103.10	103.75	97.261	415,948
2025-12-22	104.30	104.90	103.50	104.15	97.636	418,908
2025-12-19	104.20	104.85	103.85	104.05	97.542	1,242,332
2025-12-18	103.85	104.55	102.95	104.50	97.964	936,110
2025-12-17	106.45	106.45	103.90	104.75	98.199	833,318
2025-12-16	107.35	108.65	105.50	106.70	100.03	907,152
2025-12-15	108.60	109.15	107.40	107.40	100.68	555,405
2025-12-12	107.35	108.65	106.95	108.60	101.81	658,296
2025-12-11	107.00	108.90	105.95	107.15	100.45	1,078,517
2025-12-10	106.20	107.60	106.10	106.80	100.12	584,047
2025-12-09	106.50	107.05	106.25	106.85	100.17	521,256
2025-12-08	106.40	107.40	106.10	106.35	99.698	518,221
2025-12-05	104.95	107.05	104.05	106.90	100.21	986,780
2025-12-04	103.00	107.30	102.90	105.45	98.855	1,765,829
2025-12-03	101.50	103.25	101.30	102.85	96.417	1,191,907
2025-12-02	99.580	101.75	99.400	101.20	94.871	1,027,468
2025-12-01	98.140	100.05	98.020	99.540	93.314	1,269,097
2025-11-28	97.200	98.520	96.820	98.380	92.227	594,865
2025-11-27	96.780	97.460	96.600	97.180	91.102	257,899
2025-11-26	97.040	97.120	95.960	97.060	90.989	628,896
2025-11-25	95.100	97.740	94.560	97.200	91.121	634,649
2025-11-24	95.300	96.380	94.740	95.560	89.583	751,759
2025-11-21	92.560	95.320	92.100	94.720	88.796	961,403
2025-11-20	94.680	95.020	92.980	93.760	87.896	589,376
2025-11-19	94.200	95.160	93.780	94.780	88.852	555,410
2025-11-18	95.000	95.400	93.700	94.700	88.777	940,297
2025-11-17	97.200	98.180	96.160	96.360	90.333	574,445
2025-11-14	98.300	98.840	96.520	97.660	91.552	959,612
2025-11-13	99.120	100.10	98.440	98.980	92.789	654,369
2025-11-12	98.340	99.980	98.340	98.600	92.433	1,299,091
2025-11-11	95.820	97.920	95.300	97.640	91.533	875,329
2025-11-10	95.400	96.080	94.980	95.700	89.715	683,067
2025-11-07	93.620	95.320	93.600	94.220	88.327	1,045,857
2025-11-06	93.400	94.140	92.820	92.820	87.015	643,171

← NewerPage 4 of 5 · 253 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.