Volkswagen AG VZO O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 90.320 | 93.880 | 89.900 | 93.400 | 87.558 | 1,049,850 |
| 2025-11-04 | 91.500 | 91.520 | 90.300 | 91.180 | 85.477 | 569,344 |
| 2025-11-03 | 90.280 | 92.980 | 90.260 | 92.300 | 86.527 | 862,197 |
| 2025-10-31 | 90.580 | 91.080 | 89.820 | 90.220 | 84.577 | 813,680 |
| 2025-10-30 | 92.020 | 94.100 | 90.060 | 90.240 | 84.596 | 1,327,554 |
| 2025-10-29 | 91.760 | 93.100 | 91.300 | 92.000 | 86.246 | 1,182,664 |
| 2025-10-28 | 90.560 | 91.920 | 90.400 | 91.440 | 85.721 | 597,573 |
| 2025-10-27 | 91.000 | 91.660 | 90.260 | 91.360 | 85.646 | 766,519 |
| 2025-10-24 | 89.680 | 90.520 | 89.120 | 90.520 | 84.859 | 739,697 |
| 2025-10-23 | 88.820 | 90.260 | 88.460 | 89.360 | 83.771 | 1,009,971 |
| 2025-10-22 | 90.780 | 90.780 | 89.020 | 89.300 | 83.715 | 1,127,069 |
| 2025-10-21 | 91.820 | 91.880 | 90.240 | 91.300 | 85.590 | 1,048,072 |
| 2025-10-20 | 91.000 | 91.620 | 90.020 | 91.620 | 85.890 | 597,985 |
← NewerPage 5 of 5 · 253 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.