Volkswagen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 130.00 | 130.60 | 127.80 | 130.40 | 115.00 | 145,055 |
| 2024-06-03 | 132.50 | 133.50 | 130.80 | 130.80 | 115.35 | 34,806 |
| 2024-05-31 | 131.75 | 132.60 | 130.20 | 131.17 | 115.68 | 4,984 |
| 2024-05-30 | 132.30 | 135.30 | 131.10 | 132.57 | 116.92 | 4,151 |
| 2024-05-29 | 142.30 | 142.50 | 138.40 | 139.18 | 114.81 | 7,663 |
| 2024-05-28 | 141.45 | 144.00 | 140.90 | 142.90 | 117.88 | 938 |
| 2024-05-24 | 136.80 | 139.30 | 136.50 | 138.51 | 114.26 | 2,238 |
| 2024-05-23 | 138.00 | 140.00 | 136.80 | 139.55 | 115.11 | 2,918 |
| 2024-05-22 | 137.75 | 138.10 | 136.50 | 137.70 | 113.59 | 2,034 |
| 2024-05-21 | 137.65 | 138.67 | 137.00 | 138.36 | 114.13 | 6,183 |
| 2024-05-20 | 139.55 | 141.30 | 137.90 | 139.20 | 114.82 | 25,621 |
| 2024-05-17 | 139.55 | 140.50 | 139.00 | 139.74 | 115.27 | 80,163 |
| 2024-05-16 | 141.05 | 142.40 | 139.10 | 139.68 | 115.22 | 1,378 |
| 2024-05-15 | 143.45 | 144.00 | 140.70 | 141.30 | 116.56 | 1,633 |
| 2024-05-14 | 139.15 | 143.30 | 137.80 | 143.00 | 117.96 | 4,879 |
| 2024-05-13 | 135.55 | 139.30 | 135.10 | 139.20 | 114.82 | 35,262 |
| 2024-05-10 | 135.35 | 136.10 | 134.50 | 135.20 | 111.52 | 1,319 |
| 2024-05-09 | 134.20 | 136.10 | 134.00 | 135.01 | 111.36 | 2,185 |
| 2024-05-08 | 134.80 | 135.10 | 132.90 | 134.30 | 110.78 | 10,591 |
| 2024-05-07 | 135.25 | 136.50 | 135.10 | 135.20 | 111.52 | 3,776 |
| 2024-05-03 | 133.05 | 134.20 | 132.40 | 133.70 | 110.29 | 512 |
| 2024-05-02 | 134.20 | 134.50 | 131.50 | 132.80 | 109.55 | 1,994 |
| 2024-05-01 | 132.80 | 132.80 | 132.80 | 132.80 | 109.54 | 1,098 |
| 2024-04-30 | 138.60 | 140.20 | 132.40 | 132.80 | 109.54 | 19,441 |
| 2024-04-29 | 139.55 | 140.60 | 139.00 | 139.99 | 115.48 | 1,788 |
| 2024-04-26 | 138.30 | 140.50 | 138.00 | 139.95 | 115.44 | 3,274 |
| 2024-04-25 | 139.45 | 139.70 | 136.00 | 136.80 | 112.84 | 5,227 |
| 2024-04-24 | 140.70 | 141.00 | 139.10 | 139.40 | 114.99 | 4,919 |
| 2024-04-23 | 140.70 | 141.70 | 138.80 | 139.83 | 115.34 | 1,616 |
| 2024-04-22 | 141.35 | 141.60 | 138.20 | 138.60 | 114.33 | 4,899 |
| 2024-04-19 | 140.50 | 141.50 | 139.00 | 140.71 | 116.07 | 3,299 |
| 2024-04-18 | 141.75 | 142.40 | 140.30 | 141.60 | 116.80 | 3,944 |
| 2024-04-17 | 139.75 | 141.50 | 138.70 | 140.99 | 116.30 | 5,884 |
| 2024-04-16 | 143.55 | 144.70 | 141.30 | 142.06 | 117.19 | 2,367 |
| 2024-04-15 | 146.60 | 148.00 | 145.20 | 146.87 | 121.15 | 1,331 |
| 2024-04-12 | 147.55 | 148.80 | 145.70 | 146.60 | 120.93 | 9,371 |
| 2024-04-11 | 146.70 | 148.00 | 145.40 | 146.10 | 120.52 | 6,171 |
| 2024-04-10 | 149.85 | 150.60 | 146.50 | 147.94 | 122.04 | 3,503 |
| 2024-04-09 | 148.90 | 150.20 | 147.50 | 148.39 | 122.40 | 1,963 |
| 2024-04-08 | 149.55 | 151.30 | 147.80 | 150.20 | 123.90 | 35,459 |
| 2024-04-05 | 148.50 | 152.50 | 147.80 | 149.11 | 123.00 | 6,962 |
| 2024-04-04 | 147.25 | 152.50 | 146.20 | 151.38 | 124.87 | 10,019 |
| 2024-04-03 | 143.85 | 147.30 | 143.60 | 147.20 | 121.42 | 4,722 |
| 2024-04-02 | 142.80 | 144.40 | 140.70 | 143.51 | 118.38 | 12,118 |
| 2024-03-28 | 140.63 | 142.20 | 139.90 | 141.47 | 116.70 | 5,049 |
| 2024-03-27 | 140.58 | 141.55 | 139.05 | 140.73 | 116.09 | 125,214 |
| 2024-03-26 | 139.45 | 140.75 | 138.55 | 140.25 | 115.69 | 6,371 |
| 2024-03-25 | 137.58 | 139.55 | 137.55 | 138.56 | 114.29 | 3,988 |
| 2024-03-22 | 136.40 | 137.95 | 135.40 | 136.99 | 113.00 | 7,264 |
| 2024-03-21 | 138.83 | 140.00 | 137.20 | 138.38 | 114.15 | 4,301 |
| 2024-03-20 | 137.53 | 138.00 | 135.00 | 137.24 | 113.21 | 5,319 |
| 2024-03-19 | 135.40 | 138.25 | 134.80 | 138.20 | 114.00 | 10,250 |
| 2024-03-18 | 132.15 | 136.40 | 132.10 | 135.29 | 111.60 | 8,829 |
| 2024-03-15 | 130.73 | 133.80 | 129.90 | 132.82 | 109.56 | 9,324 |
| 2024-03-14 | 133.15 | 133.45 | 130.20 | 130.74 | 107.84 | 10,472 |
| 2024-03-13 | 139.63 | 141.50 | 131.85 | 132.23 | 109.07 | 7,674 |
| 2024-03-12 | 135.25 | 138.65 | 132.50 | 135.45 | 111.73 | 4,075 |
| 2024-03-11 | 133.73 | 135.10 | 133.05 | 134.47 | 110.92 | 6,002 |
| 2024-03-08 | 134.58 | 135.80 | 133.40 | 134.31 | 110.79 | 4,841 |
| 2024-03-07 | 134.93 | 135.50 | 133.00 | 134.66 | 111.08 | 92,524 |
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.