Volkswagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	125.63	125.85	124.15	125.55	103.56	10,685
2023-09-14	124.63	125.00	122.40	124.62	102.80	8,685
2023-09-13	124.63	128.05	124.55	125.03	103.13	36,504
2023-09-12	122.15	127.25	122.05	126.16	104.07	59,128
2023-09-11	121.83	123.15	121.30	122.32	100.90	8,249
2023-09-08	121.58	122.50	119.10	119.89	98.892	7,614
2023-09-07	123.45	123.95	120.25	120.89	99.717	11,031
2023-09-06	125.40	126.80	123.30	126.10	104.02	12,809
2023-09-05	125.40	126.10	123.15	124.40	102.62	5,518
2023-09-04	126.53	127.25	125.60	126.65	104.47	4,930
2023-09-01	130.15	130.55	125.25	127.27	104.98	15,770
2023-08-31	131.68	132.20	130.60	131.78	108.70	12,081
2023-08-30	132.25	133.80	131.30	132.11	108.97	4,297
2023-08-29	132.40	132.65	131.15	131.71	108.64	15,340
2023-08-25	133.58	133.85	132.40	132.82	109.56	5,565
2023-08-24	136.20	136.95	133.70	135.56	111.82	6,248
2023-08-23	135.93	136.35	135.20	135.22	111.54	3,975
2023-08-22	134.20	136.40	134.20	135.15	111.48	3,785
2023-08-21	133.58	135.55	133.55	134.51	110.95	3,409
2023-08-18	133.35	134.45	132.50	133.50	110.12	19,273
2023-08-17	134.88	135.65	133.90	135.04	111.39	3,299
2023-08-16	135.30	136.30	135.05	136.00	112.18	4,062
2023-08-15	136.93	137.45	135.30	135.83	112.04	29,144
2023-08-14	137.00	138.30	136.00	137.30	113.26	8,564
2023-08-11	138.53	139.10	137.10	138.80	114.49	5,670
2023-08-10	138.45	139.80	138.25	138.80	114.49	6,861
2023-08-09	140.63	140.85	137.90	139.71	115.24	5,922
2023-08-08	139.83	140.25	136.70	137.94	113.78	6,488
2023-08-07	141.45	142.75	140.20	140.99	116.30	4,492
2023-08-04	142.63	143.00	141.20	142.25	117.34	3,477
2023-08-03	143.35	143.40	141.20	141.85	117.01	29,847
2023-08-02	143.83	144.30	142.25	143.60	118.46	14,769
2023-08-01	145.68	146.45	144.35	145.79	120.26	4,118
2023-07-31	145.93	146.80	145.10	145.92	120.36	4,029
2023-07-28	146.00	147.25	145.00	146.24	120.63	8,080
2023-07-27	150.68	151.60	144.90	146.29	120.68	12,246
2023-07-26	150.53	151.75	147.85	148.35	122.37	6,764
2023-07-25	150.83	152.50	150.65	151.72	125.15	5,074
2023-07-24	149.40	151.15	149.30	150.95	124.52	3,478
2023-07-21	149.78	151.10	149.35	150.04	123.77	22,004
2023-07-20	150.63	151.75	150.15	151.10	124.64	5,730
2023-07-19	151.83	152.85	149.90	151.20	124.72	6,872
2023-07-18	149.58	152.05	148.55	150.44	124.10	4,533
2023-07-17	151.10	151.10	149.40	150.36	124.03	4,675
2023-07-14	153.88	154.05	150.95	151.82	125.23	2,998
2023-07-13	153.93	155.50	153.70	154.94	127.81	5,710
2023-07-12	153.93	155.05	153.30	154.34	127.31	5,740
2023-07-11	153.10	154.55	151.05	152.82	126.06	4,106
2023-07-10	153.05	153.95	151.35	152.40	125.71	3,231
2023-07-07	152.00	153.10	150.70	152.85	126.08	2,939
2023-07-06	154.45	154.95	151.30	151.65	125.09	2,328
2023-07-05	152.63	156.55	152.50	154.05	127.08	6,407
2023-07-04	154.15	154.95	152.55	153.65	126.74	5,710
2023-07-03	153.88	156.35	153.70	154.88	127.76	49,297
2023-06-30	152.83	154.45	152.35	153.83	126.89	5,595
2023-06-29	152.30	153.25	151.50	152.67	125.93	3,755
2023-06-28	149.78	152.00	149.10	150.89	124.47	2,555
2023-06-27	151.73	151.95	147.70	150.46	124.11	5,237
2023-06-26	151.25	151.55	149.40	151.05	124.60	2,926
2023-06-23	151.35	152.90	150.30	151.45	124.93	1,363

← NewerPage 14 of 22 · 1,261 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.