Volkswagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	138.78	139.65	135.90	137.31	113.26	6,457
2024-03-05	141.25	143.40	136.70	138.75	114.45	3,288
2024-03-04	140.05	143.20	139.20	142.31	117.39	3,125
2024-03-01	146.30	147.90	133.00	139.63	115.18	6,310
2024-02-29	145.45	146.60	144.35	145.25	119.81	31,131
2024-02-28	144.00	145.40	142.90	144.73	119.38	2,429
2024-02-27	140.68	144.00	139.85	142.28	117.36	4,504
2024-02-26	141.10	142.20	138.90	139.90	115.40	6,873
2024-02-23	139.45	141.35	139.30	140.45	115.85	4,677
2024-02-22	137.10	139.75	135.90	139.16	114.79	4,888
2024-02-21	134.25	137.00	133.35	136.36	112.48	4,448
2024-02-20	135.83	136.50	133.75	135.49	111.76	3,528
2024-02-19	135.25	137.25	134.45	136.55	112.64	2,585
2024-02-16	136.00	137.45	134.20	135.82	112.04	3,014
2024-02-15	133.68	136.00	133.55	134.85	111.23	2,581
2024-02-14	134.68	134.80	133.00	133.01	109.72	1,897
2024-02-13	136.15	137.50	134.30	135.53	111.80	2,643
2024-02-12	134.63	136.55	132.70	136.10	112.26	4,261
2024-02-09	133.25	134.70	132.05	134.01	110.55	1,254
2024-02-08	131.93	133.45	130.55	133.02	109.73	5,874
2024-02-07	131.53	134.00	130.40	131.36	108.36	2,917
2024-02-06	131.88	132.75	129.90	131.27	108.28	5,192
2024-02-05	132.00	132.95	131.25	132.25	109.09	11,694
2024-02-02	131.63	134.00	128.60	132.52	109.31	6,887
2024-02-01	131.63	133.95	130.45	130.71	107.82	12,949
2024-01-31	128.20	132.50	127.85	130.81	107.90	14,808
2024-01-30	128.20	129.00	126.75	127.70	105.34	11,294
2024-01-29	127.53	128.00	125.50	126.75	104.55	3,448
2024-01-26	124.58	128.25	124.15	127.65	105.30	8,242
2024-01-25	126.78	128.40	124.05	124.80	102.95	3,251
2024-01-24	127.58	129.50	124.85	127.61	105.27	5,012
2024-01-23	118.40	126.80	116.85	124.18	102.43	14,806
2024-01-22	117.15	119.00	116.65	118.01	97.346	6,505
2024-01-19	117.63	118.40	115.60	116.13	95.790	5,683
2024-01-18	116.40	117.70	115.85	117.16	96.641	7,088
2024-01-17	117.30	118.00	115.60	116.53	96.121	20,804
2024-01-16	118.88	119.65	118.45	119.05	98.206	4,569
2024-01-15	120.53	121.30	118.80	119.52	98.588	3,175
2024-01-12	122.58	124.05	120.45	121.14	99.926	15,074
2024-01-11	123.58	126.30	121.85	124.90	103.03	88,933
2024-01-10	122.63	123.85	121.40	122.79	101.29	5,309
2024-01-09	121.58	122.55	120.95	122.00	100.63	24,515
2024-01-08	119.30	121.85	118.60	121.16	99.943	9,561
2024-01-05	116.78	119.90	116.55	118.77	97.973	6,132
2024-01-04	116.10	117.40	115.40	116.33	95.956	11,109
2024-01-03	118.45	119.60	115.15	115.67	95.413	15,352
2024-01-02	119.05	120.50	117.35	118.48	97.733	9,755
2023-12-29	116.78	118.02	116.45	117.35	96.802	1,969
2023-12-28	119.63	119.70	116.90	117.42	96.856	9,801
2023-12-27	119.68	120.55	118.69	119.37	98.466	18,067
2023-12-22	119.88	121.00	119.80	120.24	99.187	114,453
2023-12-21	120.63	123.05	119.00	119.92	98.918	4,042
2023-12-20	123.40	124.70	122.30	123.33	101.73	9,274
2023-12-19	122.40	123.80	121.80	123.04	101.50	5,203
2023-12-18	123.83	125.35	121.40	122.75	101.25	16,597
2023-12-15	124.78	128.10	124.10	125.40	103.44	13,880
2023-12-14	124.83	127.10	122.70	125.71	103.70	5,451
2023-12-13	124.15	124.80	121.75	124.06	102.33	4,484
2023-12-12	124.53	125.90	123.40	124.42	102.63	4,172
2023-12-11	124.45	125.40	123.45	124.40	102.61	7,728

← NewerPage 12 of 21 · 1,254 trading daysOlder →

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.