Volkswagen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 103.65 | 104.10 | 102.70 | 103.05 | 90.882 | 2,657 |
| 2024-08-27 | 104.78 | 105.90 | 104.20 | 105.08 | 92.675 | 18,817 |
| 2024-08-23 | 104.43 | 105.70 | 103.60 | 104.92 | 92.528 | 10,944 |
| 2024-08-22 | 105.35 | 106.20 | 103.90 | 104.12 | 91.828 | 3,976 |
| 2024-08-21 | 102.50 | 105.50 | 102.30 | 104.51 | 92.168 | 64,768 |
| 2024-08-20 | 104.30 | 104.40 | 102.40 | 103.20 | 91.013 | 10,342 |
| 2024-08-19 | 101.73 | 104.10 | 101.60 | 103.52 | 91.297 | 9,238 |
| 2024-08-16 | 100.90 | 101.70 | 100.90 | 101.32 | 89.355 | 5,296 |
| 2024-08-15 | 99.400 | 101.30 | 98.750 | 100.83 | 88.919 | 19,541 |
| 2024-08-14 | 99.825 | 100.20 | 98.550 | 99.568 | 87.810 | 13,235 |
| 2024-08-13 | 140.00 | 140.00 | 98.850 | 99.254 | 87.533 | 4,448 |
| 2024-08-12 | 101.85 | 103.80 | 99.800 | 100.33 | 88.485 | 4,273 |
| 2024-08-09 | 102.43 | 103.10 | 101.20 | 101.46 | 89.476 | 3,250 |
| 2024-08-08 | 102.60 | 103.00 | 101.20 | 101.95 | 89.914 | 2,264 |
| 2024-08-07 | 102.03 | 140.00 | 100.30 | 103.25 | 91.056 | 4,856 |
| 2024-08-06 | 102.43 | 102.70 | 95.000 | 100.70 | 88.808 | 6,979 |
| 2024-08-05 | 101.05 | 102.20 | 99.000 | 101.09 | 89.154 | 5,219 |
| 2024-08-02 | 105.45 | 106.40 | 103.50 | 104.20 | 91.895 | 7,024 |
| 2024-08-01 | 107.85 | 109.50 | 105.00 | 108.88 | 96.026 | 10,135 |
| 2024-07-31 | 110.20 | 110.30 | 105.00 | 109.53 | 96.593 | 4,472 |
| 2024-07-30 | 109.55 | 110.40 | 107.40 | 109.74 | 96.776 | 45,628 |
| 2024-07-29 | 110.90 | 111.10 | 105.00 | 110.20 | 97.188 | 2,785 |
| 2024-07-26 | 108.10 | 111.30 | 107.90 | 108.20 | 95.423 | 3,441 |
| 2024-07-25 | 109.05 | 110.50 | 107.20 | 110.20 | 97.187 | 25,016 |
| 2024-07-24 | 110.00 | 111.50 | 110.00 | 110.54 | 97.489 | 4,321 |
| 2024-07-23 | 110.90 | 111.90 | 109.40 | 110.50 | 97.451 | 6,919 |
| 2024-07-22 | 111.55 | 112.90 | 111.10 | 112.30 | 99.039 | 8,918 |
| 2024-07-19 | 112.00 | 113.50 | 110.90 | 112.02 | 98.793 | 5,642 |
| 2024-07-18 | 112.60 | 114.60 | 112.50 | 113.30 | 99.921 | 9,654 |
| 2024-07-17 | 112.60 | 113.70 | 111.70 | 112.47 | 99.188 | 15,575 |
| 2024-07-16 | 114.40 | 115.60 | 112.50 | 113.10 | 99.744 | 6,618 |
| 2024-07-15 | 115.65 | 116.60 | 114.20 | 114.67 | 101.12 | 6,846 |
| 2024-07-12 | 114.50 | 115.40 | 113.40 | 115.40 | 101.77 | 4,645 |
| 2024-07-11 | 113.75 | 114.50 | 112.70 | 113.65 | 100.23 | 3,591 |
| 2024-07-10 | 112.30 | 113.60 | 110.50 | 113.14 | 99.777 | 7,536 |
| 2024-07-09 | 112.20 | 113.00 | 111.50 | 112.17 | 98.921 | 14,727 |
| 2024-07-08 | 112.10 | 113.20 | 111.60 | 112.28 | 99.023 | 14,885 |
| 2024-07-05 | 113.05 | 114.20 | 112.20 | 112.95 | 99.612 | 10,712 |
| 2024-07-04 | 113.65 | 114.50 | 112.50 | 113.34 | 99.959 | 3,143 |
| 2024-07-03 | 112.30 | 113.30 | 110.10 | 112.90 | 99.568 | 3,949 |
| 2024-07-02 | 112.40 | 112.80 | 110.50 | 111.70 | 98.509 | 2,536 |
| 2024-07-01 | 114.00 | 114.70 | 111.40 | 112.12 | 98.879 | 2,345 |
| 2024-06-28 | 112.40 | 113.30 | 111.90 | 112.32 | 99.054 | 2,587 |
| 2024-06-27 | 113.25 | 113.80 | 111.80 | 112.10 | 98.862 | 2,514 |
| 2024-06-26 | 114.00 | 114.50 | 111.60 | 112.28 | 99.021 | 4,634 |
| 2024-06-25 | 114.70 | 116.30 | 113.60 | 114.10 | 100.63 | 4,365 |
| 2024-06-24 | 113.05 | 115.60 | 112.10 | 114.55 | 101.02 | 5,063 |
| 2024-06-21 | 114.00 | 114.80 | 112.30 | 113.10 | 99.744 | 8,183 |
| 2024-06-20 | 113.25 | 114.40 | 111.90 | 113.44 | 100.04 | 3,070 |
| 2024-06-19 | 113.75 | 114.30 | 112.60 | 113.07 | 99.722 | 1,972 |
| 2024-06-18 | 114.50 | 115.00 | 113.10 | 114.00 | 100.53 | 5,470 |
| 2024-06-17 | 113.55 | 114.20 | 112.60 | 113.75 | 100.32 | 6,279 |
| 2024-06-14 | 115.25 | 115.80 | 111.90 | 112.36 | 99.088 | 5,361 |
| 2024-06-13 | 119.05 | 119.70 | 114.80 | 115.29 | 101.68 | 4,476 |
| 2024-06-12 | 120.90 | 121.90 | 117.40 | 119.72 | 105.58 | 103,627 |
| 2024-06-11 | 123.35 | 123.90 | 120.40 | 121.08 | 106.78 | 31,315 |
| 2024-06-10 | 124.60 | 125.50 | 122.30 | 122.90 | 108.39 | 32,917 |
| 2024-06-07 | 125.35 | 126.80 | 123.00 | 124.54 | 109.83 | 5,323 |
| 2024-06-06 | 128.20 | 129.30 | 125.10 | 126.60 | 111.65 | 2,256 |
| 2024-06-05 | 129.05 | 130.10 | 128.20 | 128.70 | 113.50 | 4,457 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 5.2000 EUR |
| 2025-05-19 | 6.3000 EUR |
| 2024-05-30 | 9.0000 EUR |
| 2023-05-11 | 8.7000 EUR |
| 2022-12-19 | 19.0600 EUR |
| 2022-05-13 | 7.5000 EUR |
| 2021-07-23 | 4.8000 EUR |
| 2020-10-01 | 4.8000 EUR |
| 2019-05-15 | 4.8000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.