Volkswagen AG VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	81.220	82.100	79.860	81.800	71.942	826,288
2024-11-21	81.720	81.920	80.580	81.240	71.449	885,744
2024-11-20	83.080	83.380	81.680	81.760	71.907	637,033
2024-11-19	83.820	84.440	81.820	82.980	72.980	1,000,596
2024-11-18	84.000	84.920	83.120	83.940	73.824	505,090
2024-11-15	82.440	84.620	82.440	83.980	73.859	970,100
2024-11-14	81.780	83.500	81.460	83.320	73.279	1,233,304
2024-11-13	83.260	83.820	80.580	81.860	71.995	1,395,169
2024-11-12	83.360	84.940	83.260	83.920	73.806	769,049
2024-11-11	84.780	85.180	82.940	84.540	74.352	934,507
2024-11-08	85.780	85.780	83.420	84.140	74.000	1,270,613
2024-11-07	84.460	87.540	84.460	85.780	75.442	1,695,716
2024-11-06	85.820	86.300	82.360	84.320	74.158	2,753,031
2024-11-05	88.500	88.980	87.140	88.080	77.465	699,437
2024-11-04	88.280	89.760	88.260	88.260	77.623	551,408
2024-11-01	88.220	89.100	88.080	88.500	77.835	743,579
2024-10-31	88.860	89.640	87.880	88.940	78.221	1,275,646
2024-10-30	88.420	91.300	87.500	89.880	79.048	1,571,445
2024-10-29	91.000	91.880	88.320	88.920	78.204	1,606,951
2024-10-28	93.420	93.720	90.580	91.860	80.790	879,131
2024-10-25	92.520	93.120	91.660	92.280	81.159	959,851
2024-10-24	91.120	95.800	90.960	92.900	81.704	1,778,185
2024-10-23	91.600	93.340	90.960	90.960	79.998	790,527
2024-10-22	91.000	91.660	90.680	91.320	80.315	442,234
2024-10-21	91.600	92.420	91.020	91.040	80.068	503,139
2024-10-18	90.620	92.900	90.620	91.920	80.842	910,726
2024-10-17	91.160	91.620	90.520	90.660	79.734	656,867
2024-10-16	91.120	91.800	90.540	91.240	80.244	551,938
2024-10-15	92.200	92.600	91.080	91.780	80.719	695,600
2024-10-14	92.720	93.180	91.680	92.160	81.053	575,309
2024-10-11	92.800	93.100	91.680	92.640	81.476	661,778
2024-10-10	93.180	93.920	92.840	93.120	81.898	591,160
2024-10-09	92.360	93.700	91.980	93.440	82.179	647,062
2024-10-08	92.600	93.200	91.800	92.480	81.335	758,412
2024-10-07	94.220	94.480	93.460	93.820	82.513	503,216
2024-10-04	91.520	94.500	91.460	93.980	82.654	1,247,884
2024-10-03	92.060	92.360	90.920	91.380	80.367	786,621
2024-10-02	92.640	94.140	92.300	92.840	81.651	609,036
2024-10-01	95.160	95.580	92.800	93.300	82.056	1,041,201
2024-09-30	97.000	97.340	94.100	95.160	83.692	1,676,185
2024-09-27	95.120	98.120	95.120	97.120	85.416	1,422,578
2024-09-26	94.160	95.720	94.000	95.020	83.569	1,072,322
2024-09-25	94.260	94.900	92.800	93.120	81.898	659,290
2024-09-24	94.600	95.360	94.100	94.260	82.900	1,163,437
2024-09-23	90.900	92.760	90.320	92.760	81.581	810,362
2024-09-20	91.380	91.840	90.560	90.820	79.875	2,370,108
2024-09-19	94.200	95.540	93.780	93.840	82.531	1,183,721
2024-09-18	92.440	93.180	92.200	92.620	81.458	652,854
2024-09-17	91.480	93.300	91.380	92.320	81.194	906,313
2024-09-16	92.040	92.100	90.740	91.080	80.104	852,803
2024-09-13	90.340	93.080	90.340	92.380	81.247	1,419,186
2024-09-12	89.900	90.660	89.180	89.960	79.119	689,819
2024-09-11	88.300	90.000	88.160	89.200	78.450	813,849
2024-09-10	91.140	91.220	87.720	88.660	77.975	2,027,742
2024-09-09	92.280	92.740	91.040	91.760	80.702	905,448
2024-09-06	94.940	95.000	91.380	92.000	80.913	1,408,911
2024-09-05	94.440	96.580	94.260	94.820	83.393	808,404
2024-09-04	94.940	95.920	94.320	95.020	83.569	1,126,826
2024-09-03	98.140	98.680	95.860	96.220	84.624	1,101,357
2024-09-02	96.440	98.700	95.100	97.380	85.644	1,265,816

← NewerPage 9 of 22 · 1,278 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.