Volkswagen AG VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	98.100	98.400	96.640	97.680	91.571	812,651
2025-05-20	97.700	98.700	96.840	98.160	92.021	859,858
2025-05-19	97.000	98.620	96.800	97.500	91.402	1,444,026
2025-05-16	104.00	104.60	102.15	102.85	90.455	1,518,948
2025-05-15	103.15	104.10	102.90	103.80	91.291	798,333
2025-05-14	105.05	105.30	102.90	103.15	90.719	989,581
2025-05-13	102.65	104.95	102.20	104.95	92.302	1,317,113
2025-05-12	101.40	103.90	100.65	101.15	88.960	1,591,066
2025-05-09	99.880	100.60	98.780	99.820	87.790	1,424,996
2025-05-08	96.700	99.100	96.100	99.100	87.157	1,254,097
2025-05-07	96.500	97.560	95.480	95.620	84.096	820,134
2025-05-06	97.140	97.420	94.240	96.020	84.448	1,038,289
2025-05-05	96.760	97.200	95.540	96.660	85.011	519,192
2025-05-02	97.340	98.480	95.520	96.520	84.888	1,005,590
2025-04-30	96.000	99.180	95.440	95.440	83.938	1,495,488
2025-04-29	97.980	98.940	97.220	97.820	86.031	923,314
2025-04-28	98.520	99.560	98.380	98.420	86.559	909,796
2025-04-25	97.980	98.200	96.840	97.760	85.979	1,737,284
2025-04-24	94.800	96.500	94.620	96.500	84.870	771,731
2025-04-23	93.520	95.900	93.380	95.040	83.586	1,141,557
2025-04-22	90.860	92.560	90.200	92.400	81.265	1,028,959
2025-04-17	88.380	89.720	87.960	89.540	78.749	791,952
2025-04-16	88.480	89.040	87.120	88.840	78.134	671,522
2025-04-15	89.720	90.900	88.540	89.300	78.538	976,237
2025-04-14	87.320	87.860	86.380	87.360	76.832	723,065
2025-04-11	86.500	86.500	83.500	85.360	75.073	1,309,181
2025-04-10	89.920	91.900	85.220	85.220	74.950	1,991,298
2025-04-09	83.900	86.600	83.160	83.840	73.736	2,030,018
2025-04-08	87.000	87.740	84.740	85.920	75.565	1,890,603
2025-04-07	83.100	91.200	81.680	85.480	75.178	4,298,186
2025-04-04	89.300	89.840	84.480	87.500	76.955	2,301,167
2025-04-03	91.300	94.000	90.000	90.000	79.154	2,093,269
2025-04-02	93.440	94.320	92.740	94.160	82.812	684,253
2025-04-01	94.940	95.480	93.660	94.560	83.164	858,075
2025-03-31	95.940	95.940	92.700	93.560	82.285	1,780,110
2025-03-28	98.560	100.10	96.620	96.960	85.275	1,533,715
2025-03-27	97.500	99.900	96.500	99.300	87.333	1,581,338
2025-03-26	103.35	103.35	100.80	100.80	88.652	600,192
2025-03-25	102.45	102.95	101.50	102.40	90.059	641,737
2025-03-24	103.05	103.45	101.35	101.40	89.180	1,034,542
2025-03-21	102.70	103.50	100.05	101.45	89.224	3,391,711
2025-03-20	107.50	107.90	102.45	102.80	90.411	1,649,514
2025-03-19	108.90	109.45	106.80	107.25	94.325	1,336,905
2025-03-18	109.00	110.55	108.65	109.35	96.172	976,900
2025-03-17	108.25	110.30	108.05	108.30	95.248	1,050,403
2025-03-14	107.15	109.90	105.80	107.65	94.677	1,278,874
2025-03-13	108.55	109.65	105.80	107.70	94.721	1,106,109
2025-03-12	109.60	110.10	106.85	109.95	96.699	1,647,414
2025-03-11	110.00	114.20	106.50	108.95	95.820	3,133,086
2025-03-10	109.90	111.00	107.60	110.15	96.875	2,003,526
2025-03-07	108.95	109.80	107.45	108.15	95.116	1,209,123
2025-03-06	107.50	110.05	106.85	109.70	96.480	2,386,775
2025-03-05	104.40	108.35	103.75	105.55	92.830	2,881,119
2025-03-04	104.40	104.65	101.00	102.10	89.796	1,799,683
2025-03-03	103.65	110.00	103.60	106.50	93.665	2,262,374
2025-02-28	103.05	106.20	103.00	104.10	91.554	1,647,470
2025-02-27	102.95	105.05	102.45	104.30	91.730	1,213,354
2025-02-26	105.00	106.30	104.35	105.95	93.182	1,268,395
2025-02-25	100.75	106.00	100.30	104.95	92.302	3,519,998
2025-02-24	100.45	101.90	99.460	101.45	89.224	1,322,898

← NewerPage 7 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.