Volkswagen AG VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	97.580	98.920	97.540	98.900	86.981	908,132
2025-02-20	96.620	98.540	96.200	97.320	85.592	664,033
2025-02-19	100.15	100.35	97.360	97.460	85.715	1,124,343
2025-02-18	100.75	101.05	99.540	100.30	88.212	609,131
2025-02-17	100.35	100.75	99.860	100.40	88.300	518,441
2025-02-14	98.760	101.65	98.540	100.20	88.124	1,338,890
2025-02-13	95.460	100.85	94.760	99.780	87.755	2,809,711
2025-02-12	93.440	94.600	93.200	93.740	82.443	886,419
2025-02-11	94.140	94.320	92.380	93.340	82.091	1,251,586
2025-02-10	93.520	95.420	93.520	94.320	82.953	712,715
2025-02-07	96.060	96.960	93.420	93.720	82.425	1,473,423
2025-02-06	93.240	96.620	92.740	95.900	84.343	1,599,212
2025-02-05	94.460	95.020	91.860	93.380	82.126	1,203,209
2025-02-04	94.540	95.540	93.540	94.660	83.252	794,061
2025-02-03	93.360	94.700	91.620	94.600	83.199	2,702,523
2025-01-31	97.820	98.720	97.480	98.640	86.752	905,402
2025-01-30	97.500	98.280	97.060	97.820	86.031	690,728
2025-01-29	98.240	98.720	97.240	97.520	85.767	642,676
2025-01-28	98.440	98.880	97.100	97.820	86.031	929,093
2025-01-27	96.940	99.120	96.660	97.980	86.172	1,171,873
2025-01-24	96.120	98.300	95.760	96.640	84.994	1,122,433
2025-01-23	94.940	95.960	94.500	95.400	83.903	1,446,398
2025-01-22	94.000	94.680	93.240	93.840	82.531	762,936
2025-01-21	93.500	94.320	93.380	94.260	82.900	712,199
2025-01-20	93.600	95.520	91.940	95.000	83.551	1,223,406
2025-01-17	93.380	94.040	92.940	93.420	82.162	994,847
2025-01-16	94.060	94.600	92.560	92.940	81.739	825,316
2025-01-15	92.320	93.580	91.900	93.340	82.091	831,895
2025-01-14	91.800	92.680	91.400	91.880	80.807	1,095,161
2025-01-13	90.540	92.500	90.320	90.900	79.945	626,813
2025-01-10	89.540	92.040	88.300	90.360	79.470	1,126,680
2025-01-09	88.840	89.980	87.940	89.700	78.890	650,196
2025-01-08	89.420	90.240	88.360	89.320	78.556	920,473
2025-01-07	89.520	90.020	88.860	89.780	78.960	680,084
2025-01-06	87.900	91.040	87.700	89.480	78.696	1,697,343
2025-01-03	86.820	87.420	86.120	86.820	76.357	758,138
2025-01-02	89.000	89.160	86.720	87.360	76.832	1,025,665
2024-12-30	88.140	89.460	87.900	89.040	78.309	429,889
2024-12-27	86.660	88.820	86.580	88.660	77.975	1,013,269
2024-12-23	90.220	90.260	85.740	87.040	76.550	1,619,924
2024-12-20	86.640	89.600	86.160	88.800	78.098	2,614,169
2024-12-19	86.620	89.020	86.580	87.320	76.797	1,188,405
2024-12-18	87.220	87.940	86.840	87.640	77.078	1,120,847
2024-12-17	85.540	86.820	85.540	86.660	76.216	712,017
2024-12-16	87.500	87.980	85.180	86.240	75.847	1,446,973
2024-12-13	87.000	89.280	86.920	88.020	77.412	1,478,494
2024-12-12	86.060	86.920	86.020	86.840	76.375	727,045
2024-12-11	85.940	86.600	85.400	86.100	75.724	835,472
2024-12-10	84.300	86.120	84.060	85.960	75.601	1,042,671
2024-12-09	84.000	84.840	83.580	84.340	74.176	1,027,050
2024-12-06	82.100	83.940	81.900	83.140	73.120	896,870
2024-12-05	81.300	82.260	80.940	82.180	72.276	1,039,562
2024-12-04	80.320	82.640	80.300	81.380	71.573	1,282,331
2024-12-03	80.460	80.980	80.120	80.360	70.675	684,872
2024-12-02	79.860	81.780	79.220	80.660	70.939	990,919
2024-11-29	80.300	80.720	78.860	80.720	70.992	1,224,857
2024-11-28	80.520	81.540	80.280	80.620	70.904	1,041,363
2024-11-27	80.140	80.540	79.860	80.320	70.640	714,453
2024-11-26	80.840	80.960	79.820	80.440	70.746	1,105,838
2024-11-25	82.480	83.340	81.480	82.400	72.470	1,649,273

← NewerPage 8 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.