Volkswagen AG VZO O.N. historical data

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

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
2025-10-17	89.200	91.660	88.520	91.200	85.496	1,318,044
2025-10-16	90.660	90.720	89.340	89.940	84.315	718,718
2025-10-15	90.900	91.040	89.680	90.200	84.559	580,308
2025-10-14	89.440	91.220	89.180	90.080	84.446	832,970
2025-10-13	90.020	90.460	89.040	89.040	83.471	952,309
2025-10-10	92.000	92.200	88.340	89.160	83.584	1,189,983
2025-10-09	91.500	92.480	91.000	91.000	85.308	865,809
2025-10-08	91.740	92.280	90.520	91.320	85.608	1,165,942
2025-10-07	92.980	94.560	92.000	93.040	87.221	912,303
2025-10-06	93.500	93.920	92.460	92.860	87.052	556,399
2025-10-03	93.840	94.140	92.780	93.280	87.446	475,409
2025-10-02	93.540	94.420	93.180	93.400	87.558	922,297
2025-10-01	91.300	93.820	91.240	92.920	87.108	765,813
2025-09-30	91.740	92.060	90.960	91.960	86.208	667,701
2025-09-29	91.120	92.160	90.700	91.760	86.021	620,222
2025-09-26	92.300	92.580	90.420	90.620	84.952	1,632,967
2025-09-25	93.540	95.500	92.020	92.220	86.452	1,077,612
2025-09-24	92.600	94.900	91.140	93.120	87.296	1,279,762
2025-09-23	91.360	94.020	91.080	93.220	87.390	1,607,926
2025-09-22	94.640	94.960	89.160	90.380	84.727	4,373,182
2025-09-19	96.920	98.780	96.860	97.280	91.196	1,340,164
2025-09-18	98.900	99.100	96.760	97.460	91.364	1,107,615
2025-09-17	100.00	100.70	97.880	99.040	92.846	904,532
2025-09-16	101.35	101.50	99.720	99.900	93.652	838,778
2025-09-15	102.40	102.70	100.95	101.40	95.058	486,024
2025-09-12	102.75	102.95	100.60	102.00	95.621	694,658
2025-09-11	101.35	102.95	99.980	102.80	96.370	1,092,710
2025-09-10	102.55	102.60	100.80	101.40	95.058	703,673
2025-09-09	102.80	103.85	101.25	102.55	96.136	1,305,614
2025-09-08	100.05	102.60	100.05	102.60	96.183	1,259,297
2025-09-05	99.920	101.05	99.800	99.920	93.671	816,335
2025-09-04	98.700	99.960	98.460	99.100	92.902	636,912
2025-09-03	99.200	100.00	99.000	99.040	92.846	791,828
2025-09-02	100.00	100.15	98.100	98.500	92.339	893,646
2025-09-01	99.820	100.25	99.480	99.980	93.727	403,235
2025-08-29	99.660	100.15	98.320	99.580	93.352	984,404
2025-08-28	100.95	101.95	100.00	100.25	93.980	748,844
2025-08-27	101.90	102.75	100.10	100.35	94.074	863,146
2025-08-26	100.95	102.45	100.90	101.45	95.105	942,150
2025-08-25	102.20	102.40	101.40	101.65	95.292	583,637
2025-08-22	100.95	102.80	100.75	102.40	95.995	1,022,401
2025-08-21	101.00	101.40	100.65	101.05	94.730	590,879
2025-08-20	100.45	101.25	99.840	101.20	94.871	786,213
2025-08-19	98.780	101.25	98.640	100.90	94.589	1,239,746
2025-08-18	99.000	99.340	97.980	98.880	92.696	836,029
2025-08-15	99.600	100.45	99.420	99.420	93.202	1,307,578
2025-08-14	98.480	99.100	98.240	98.860	92.677	536,571

← NewerPage 5 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.