Volkswagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	123.45	125.40	122.70	124.59	102.78	9,973
2023-12-07	123.10	125.10	122.00	123.54	101.90	10,754
2023-12-06	121.00	125.55	120.00	124.63	102.80	19,850
2023-12-05	118.25	120.00	117.70	118.04	97.369	8,366
2023-12-04	118.25	119.75	118.10	119.03	98.187	3,144
2023-12-01	119.00	120.20	117.60	118.21	97.509	6,570
2023-11-30	119.93	120.20	118.15	118.94	98.110	6,801
2023-11-29	117.05	120.15	115.35	118.65	97.872	41,498
2023-11-28	117.30	119.15	116.80	117.68	97.068	8,483
2023-11-27	118.93	120.35	118.15	118.47	97.727	3,470
2023-11-24	117.83	119.65	117.30	118.98	98.146	6,339
2023-11-23	117.25	119.20	117.25	118.63	97.854	3,377
2023-11-22	117.25	118.40	116.30	117.92	97.270	4,850
2023-11-21	119.93	121.65	117.40	118.12	97.437	7,996
2023-11-20	121.35	124.90	119.60	120.38	99.302	41,455
2023-11-17	120.45	122.25	120.35	121.38	100.12	44,144
2023-11-16	122.53	124.00	120.45	121.55	100.26	9,396
2023-11-15	120.15	123.70	120.05	122.84	101.32	14,191
2023-11-14	117.00	120.60	116.60	118.91	98.086	9,373
2023-11-13	114.73	116.60	114.60	115.95	95.645	40,287
2023-11-10	114.35	115.90	113.60	114.00	94.037	3,649
2023-11-09	116.40	116.95	115.50	116.30	95.934	117,728
2023-11-08	114.83	116.85	114.60	116.17	95.828	3,369
2023-11-07	116.30	117.00	115.20	115.43	95.214	102,416
2023-11-06	117.83	118.60	116.50	117.26	96.723	7,705
2023-11-03	116.05	118.85	114.40	117.51	96.933	10,650
2023-11-02	111.78	114.90	110.35	113.92	93.970	15,456
2023-11-01	109.93	111.00	109.05	110.24	90.932	7,776
2023-10-31	107.58	109.85	107.05	109.10	89.997	25,109
2023-10-30	106.88	107.60	106.20	106.92	88.196	25,061
2023-10-27	107.25	109.95	105.95	106.74	88.044	9,690
2023-10-26	108.30	110.10	106.75	108.22	89.266	13,200
2023-10-25	112.73	112.90	109.45	110.72	91.334	7,311
2023-10-24	114.40	114.40	112.60	113.20	93.375	7,324
2023-10-23	115.53	115.65	112.10	113.14	93.328	84,435
2023-10-20	117.45	117.85	115.05	116.45	96.056	5,802
2023-10-19	120.10	120.50	118.10	119.12	98.262	10,287
2023-10-18	122.05	123.50	121.40	122.05	100.67	2,061
2023-10-17	122.58	122.95	120.95	121.87	100.53	3,346
2023-10-16	121.68	122.85	120.40	120.88	99.712	2,488
2023-10-13	123.35	124.40	121.35	122.14	100.75	3,415
2023-10-12	126.20	126.55	123.35	125.25	103.32	12,878
2023-10-11	123.25	126.35	122.50	123.87	102.18	5,111
2023-10-10	120.83	124.65	120.70	123.54	101.91	13,297
2023-10-09	121.53	121.60	119.75	120.46	99.366	4,821
2023-10-06	120.10	121.40	119.60	120.36	99.285	5,784
2023-10-05	121.20	121.70	119.25	120.30	99.236	6,740
2023-10-04	120.45	121.75	118.90	120.97	99.787	4,831
2023-10-03	122.88	123.60	121.05	122.86	101.34	2,980
2023-10-02	125.40	126.00	123.40	125.85	103.81	7,016
2023-09-29	125.15	126.20	124.50	125.47	103.50	5,169
2023-09-28	123.35	124.15	122.10	124.15	102.41	12,289
2023-09-27	126.58	126.85	123.70	124.48	102.68	4,018
2023-09-26	129.45	129.50	126.70	127.90	105.50	6,543
2023-09-25	131.53	131.55	129.25	130.15	107.36	6,997
2023-09-22	129.78	132.70	129.35	130.19	107.39	9,650
2023-09-21	128.93	130.35	128.35	129.35	106.69	21,044
2023-09-20	125.53	129.85	125.45	128.30	105.83	6,116
2023-09-19	123.93	127.40	123.85	126.38	104.25	6,575
2023-09-18	124.15	124.95	122.45	123.12	101.56	4,413

← NewerPage 13 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.