Volkswagen AG VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	97.780	98.920	97.120	98.660	92.489	824,790
2025-08-12	96.960	98.240	96.640	97.860	91.739	883,724
2025-08-11	96.000	96.920	95.900	96.760	90.708	747,910
2025-08-08	93.760	95.740	93.600	95.380	89.415	1,105,317
2025-08-07	91.280	93.940	90.480	93.260	87.427	962,648
2025-08-06	90.740	92.020	90.540	91.060	85.365	716,169
2025-08-05	89.100	90.720	88.760	90.300	84.652	850,993
2025-08-04	89.620	89.780	88.260	88.680	83.134	835,263
2025-08-01	91.660	91.660	88.960	89.160	83.584	1,292,949
2025-07-31	93.200	93.740	91.720	92.120	86.358	1,019,372
2025-07-30	95.400	95.680	93.540	93.600	87.746	1,060,362
2025-07-29	96.400	96.860	95.060	95.520	89.546	1,374,628
2025-07-28	102.20	103.20	95.840	96.760	90.708	2,151,828
2025-07-25	93.900	100.35	93.120	100.35	94.074	4,145,335
2025-07-24	97.060	97.300	95.140	95.980	89.977	1,294,943
2025-07-23	92.880	96.100	92.620	95.520	89.546	2,658,102
2025-07-22	90.420	90.600	89.360	89.980	84.352	717,943
2025-07-21	89.860	91.120	89.420	90.820	85.140	725,022
2025-07-18	90.700	91.260	90.020	90.320	84.671	733,084
2025-07-17	90.700	91.820	90.280	90.600	84.934	986,185
2025-07-16	91.860	92.360	89.520	90.120	84.484	1,852,896
2025-07-15	92.600	93.800	92.600	93.540	87.690	628,123
2025-07-14	92.300	92.920	91.940	92.200	86.433	924,499
2025-07-11	93.800	94.260	92.600	93.980	88.102	763,913
2025-07-10	92.800	94.420	92.580	94.060	88.177	938,959
2025-07-09	91.400	93.440	90.300	92.680	86.883	975,616
2025-07-08	90.340	91.700	89.480	91.260	85.552	767,835
2025-07-07	89.800	90.460	89.300	90.120	84.484	449,092
2025-07-04	90.600	90.800	89.460	90.020	84.390	622,736
2025-07-03	92.020	92.380	90.740	91.100	85.402	593,824
2025-07-02	90.160	92.020	89.480	90.940	85.252	990,911
2025-07-01	89.240	89.400	87.900	89.260	83.677	739,344
2025-06-30	91.560	91.860	89.300	89.620	84.015	849,819
2025-06-27	89.020	92.000	88.440	91.340	85.627	1,240,289
2025-06-26	90.040	90.200	87.660	87.920	82.421	1,513,159
2025-06-25	90.560	90.620	89.140	89.260	83.677	738,853
2025-06-24	88.900	90.480	88.760	90.140	84.502	1,130,384
2025-06-23	86.700	87.460	86.240	87.040	81.596	512,425
2025-06-20	86.960	88.220	86.960	87.300	81.840	2,130,980
2025-06-19	87.060	87.620	86.300	86.540	81.127	753,772
2025-06-18	88.140	88.260	87.120	87.700	82.215	613,259
2025-06-17	88.980	89.820	88.340	88.460	82.927	659,899
2025-06-16	89.000	89.980	88.940	89.300	83.715	669,007
2025-06-13	89.140	89.500	88.340	88.840	83.284	974,116
2025-06-12	90.620	91.560	89.960	90.880	85.196	822,043
2025-06-11	93.440	93.480	91.340	91.660	85.927	877,942
2025-06-10	92.380	92.960	91.140	92.620	86.827	809,279
2025-06-09	91.400	91.900	91.040	91.560	85.833	609,904
2025-06-06	92.620	93.160	91.260	91.640	85.908	1,077,839
2025-06-05	93.740	94.080	92.020	93.240	87.408	710,927
2025-06-04	94.220	94.720	93.080	93.400	87.558	573,953
2025-06-03	93.560	94.100	92.260	94.100	88.215	631,076
2025-06-02	94.800	94.800	93.180	93.500	87.652	888,360
2025-05-30	95.600	96.780	95.180	95.360	89.396	1,084,730
2025-05-29	97.620	98.080	95.300	95.820	89.827	893,500
2025-05-28	95.240	98.600	95.240	96.540	90.502	1,756,868
2025-05-27	95.820	96.480	95.440	95.440	89.471	549,325
2025-05-26	95.340	95.940	94.460	95.820	89.827	758,985
2025-05-23	96.100	97.260	92.520	93.500	87.652	1,753,477
2025-05-22	96.580	97.300	95.880	96.400	90.371	660,829

← NewerPage 6 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.