Volkswagen AG VZO O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-08-30 | 96.000 | 96.720 | 95.900 | 96.180 | 84.589 | 914,355 |
| 2024-08-29 | 96.000 | 96.920 | 95.800 | 96.140 | 84.554 | 583,930 |
| 2024-08-28 | 96.520 | 97.480 | 96.040 | 96.300 | 84.694 | 517,606 |
| 2024-08-27 | 96.780 | 97.820 | 96.560 | 96.820 | 85.152 | 537,451 |
| 2024-08-26 | 97.020 | 97.340 | 96.600 | 96.780 | 85.117 | 452,755 |
| 2024-08-23 | 96.720 | 97.500 | 96.640 | 97.000 | 85.310 | 623,488 |
| 2024-08-22 | 96.500 | 96.800 | 96.000 | 96.520 | 84.888 | 436,044 |
| 2024-08-21 | 95.900 | 97.280 | 95.800 | 96.480 | 84.853 | 522,836 |
| 2024-08-20 | 96.720 | 96.900 | 95.360 | 96.060 | 84.483 | 871,513 |
| 2024-08-19 | 95.700 | 97.200 | 95.700 | 96.300 | 84.694 | 886,383 |
| 2024-08-16 | 95.300 | 95.720 | 94.900 | 95.260 | 83.780 | 715,335 |
| 2024-08-15 | 93.100 | 95.300 | 92.700 | 94.680 | 83.270 | 1,082,747 |
| 2024-08-14 | 93.260 | 93.840 | 92.620 | 92.620 | 81.458 | 620,283 |
| 2024-08-13 | 93.900 | 94.020 | 92.440 | 92.940 | 81.739 | 753,188 |
| 2024-08-12 | 94.220 | 94.360 | 93.060 | 93.500 | 82.232 | 616,148 |
| 2024-08-09 | 94.500 | 95.120 | 93.940 | 93.940 | 82.619 | 525,844 |
| 2024-08-08 | 94.000 | 94.300 | 93.320 | 94.260 | 82.900 | 661,931 |
| 2024-08-07 | 94.040 | 96.180 | 93.340 | 94.300 | 82.936 | 1,537,565 |
| 2024-08-06 | 94.680 | 94.920 | 92.520 | 93.080 | 81.863 | 1,172,975 |
| 2024-08-05 | 95.120 | 95.160 | 92.200 | 93.900 | 82.584 | 2,513,886 |
| 2024-08-02 | 99.080 | 99.120 | 96.440 | 96.860 | 85.187 | 1,654,948 |
| 2024-08-01 | 101.15 | 102.25 | 97.160 | 99.180 | 87.227 | 2,870,951 |
| 2024-07-31 | 103.50 | 104.35 | 102.25 | 103.20 | 90.763 | 1,191,151 |
| 2024-07-30 | 104.50 | 105.05 | 103.75 | 104.05 | 91.511 | 696,927 |
| 2024-07-29 | 105.35 | 105.85 | 104.25 | 104.30 | 91.730 | 788,471 |
| 2024-07-26 | 103.20 | 106.10 | 102.90 | 104.80 | 92.170 | 901,865 |
| 2024-07-25 | 103.50 | 104.65 | 102.15 | 104.65 | 92.038 | 1,302,332 |
| 2024-07-24 | 104.40 | 105.80 | 104.35 | 105.35 | 92.654 | 548,776 |
| 2024-07-23 | 105.65 | 106.45 | 104.25 | 105.65 | 92.918 | 931,600 |
| 2024-07-22 | 105.70 | 107.10 | 105.65 | 106.65 | 93.797 | 633,234 |
| 2024-07-19 | 106.55 | 106.80 | 105.25 | 105.60 | 92.874 | 985,836 |
| 2024-07-18 | 107.20 | 108.45 | 107.00 | 107.60 | 94.633 | 791,215 |
| 2024-07-17 | 106.55 | 106.85 | 105.50 | 106.45 | 93.621 | 520,279 |
| 2024-07-16 | 107.60 | 107.80 | 106.35 | 106.95 | 94.061 | 808,621 |
| 2024-07-15 | 108.30 | 108.40 | 107.65 | 108.20 | 95.160 | 499,306 |
| 2024-07-12 | 107.55 | 108.90 | 107.40 | 108.55 | 95.468 | 772,086 |
| 2024-07-11 | 106.75 | 107.80 | 106.20 | 107.15 | 94.237 | 869,082 |
| 2024-07-10 | 106.90 | 108.50 | 104.20 | 106.25 | 93.445 | 1,220,032 |
| 2024-07-09 | 106.25 | 107.25 | 105.95 | 106.60 | 93.753 | 619,664 |
| 2024-07-08 | 107.00 | 107.30 | 106.20 | 106.80 | 93.929 | 483,947 |
| 2024-07-05 | 107.70 | 108.45 | 106.55 | 106.85 | 93.973 | 711,334 |
| 2024-07-04 | 107.00 | 108.25 | 106.85 | 107.60 | 94.633 | 522,707 |
| 2024-07-03 | 106.00 | 107.15 | 105.80 | 106.50 | 93.665 | 957,213 |
| 2024-07-02 | 105.85 | 106.10 | 104.40 | 105.75 | 93.006 | 948,029 |
| 2024-07-01 | 106.80 | 107.60 | 106.05 | 106.05 | 93.269 | 783,736 |
| 2024-06-28 | 105.10 | 106.25 | 104.60 | 105.40 | 92.698 | 979,913 |
| 2024-06-27 | 104.75 | 105.30 | 103.95 | 103.95 | 91.423 | 1,047,859 |
| 2024-06-26 | 105.60 | 106.20 | 103.35 | 104.80 | 92.170 | 1,644,755 |
| 2024-06-25 | 106.25 | 107.25 | 106.05 | 106.55 | 93.709 | 797,687 |
| 2024-06-24 | 105.20 | 108.20 | 105.20 | 106.20 | 93.401 | 1,421,341 |
| 2024-06-21 | 105.90 | 106.00 | 104.60 | 104.70 | 92.082 | 2,242,741 |
| 2024-06-20 | 105.30 | 106.20 | 104.90 | 105.85 | 93.094 | 684,988 |
| 2024-06-19 | 105.00 | 105.45 | 104.20 | 105.00 | 92.346 | 572,196 |
| 2024-06-18 | 106.00 | 106.05 | 104.95 | 105.40 | 92.698 | 673,801 |
| 2024-06-17 | 105.05 | 105.55 | 103.80 | 105.15 | 92.478 | 735,190 |
| 2024-06-14 | 105.65 | 106.25 | 104.05 | 104.50 | 91.906 | 1,171,302 |
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.