Volkswagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	151.30	153.75	150.30	151.55	125.01	2,840
2023-06-21	155.68	157.30	153.85	155.75	128.48	5,848
2023-06-20	158.25	158.50	154.90	155.59	128.34	3,434
2023-06-19	158.73	158.85	157.55	158.57	130.80	2,264
2023-06-16	160.15	160.60	158.85	159.52	131.58	14,477
2023-06-15	160.53	160.70	158.10	159.35	131.44	8,342
2023-06-14	160.00	162.65	159.45	161.93	133.58	7,681
2023-06-13	158.00	159.50	157.60	158.36	130.63	8,006
2023-06-12	156.68	158.75	156.00	157.49	129.91	7,943
2023-06-09	154.35	156.10	153.15	154.60	127.52	7,253
2023-06-08	152.53	155.40	152.35	153.66	126.75	6,741
2023-06-07	151.10	152.45	149.65	151.50	124.97	6,321
2023-06-06	148.83	151.55	148.50	150.55	124.19	4,639
2023-06-05	149.63	151.00	148.20	150.40	124.06	5,116
2023-06-02	144.00	150.11	143.60	146.22	120.61	7,970
2023-06-01	141.78	143.50	141.30	142.79	117.78	12,355
2023-05-31	145.10	146.25	138.80	145.58	120.08	12,319
2023-05-30	147.73	148.20	146.15	146.57	120.90	8,417
2023-05-26	146.63	147.50	145.70	146.87	121.15	31,430
2023-05-25	148.53	148.80	146.00	147.06	121.31	3,288
2023-05-24	151.35	151.55	147.10	148.65	122.62	3,204
2023-05-23	151.10	151.80	148.95	150.51	124.15	3,382
2023-05-22	149.53	152.15	149.30	151.07	124.62	4,208
2023-05-19	149.73	151.20	148.65	149.85	123.61	3,559
2023-05-18	146.78	149.95	146.60	148.68	122.64	10,947
2023-05-17	144.10	146.60	143.50	145.17	119.75	9,581
2023-05-16	146.10	146.30	143.75	145.02	119.62	6,837
2023-05-15	149.00	149.35	146.05	147.72	121.85	12,234
2023-05-12	150.20	150.65	147.30	147.78	121.90	36,155
2023-05-11	148.35	151.40	146.59	149.37	123.21	13,933
2023-05-10	154.45	156.10	153.65	154.84	120.55	9,173
2023-05-09	155.73	156.30	153.10	153.92	119.83	8,274
2023-05-05	151.45	154.20	150.55	153.00	119.12	568,253
2023-05-04	152.00	152.15	149.50	150.86	117.45	8,740
2023-05-03	149.78	152.05	148.75	151.11	117.65	9,935
2023-05-02	151.93	154.35	150.60	152.94	119.07	58,474
2023-04-28	150.25	151.95	147.40	150.33	117.04	49,578
2023-04-27	148.53	150.55	148.10	148.94	115.96	5,106
2023-04-26	148.88	149.20	147.70	148.52	115.63	6,957
2023-04-25	150.58	150.75	148.35	149.34	116.26	7,991
2023-04-24	150.80	152.45	150.80	151.48	117.94	2,638
2023-04-21	152.15	152.45	148.85	149.63	116.49	4,535
2023-04-20	153.63	153.90	150.20	150.95	117.52	7,968
2023-04-19	154.10	154.60	151.75	153.61	119.59	6,560
2023-04-18	156.20	156.75	153.85	154.95	120.64	6,102
2023-04-17	157.83	159.00	155.80	158.05	123.05	10,091
2023-04-14	155.40	157.65	155.25	156.74	122.03	5,231
2023-04-13	154.10	155.35	153.15	153.86	119.78	4,711
2023-04-12	154.78	156.60	154.05	156.05	121.49	5,650
2023-04-11	156.20	157.30	154.80	155.32	120.92	4,137
2023-04-06	153.40	154.45	151.95	152.75	118.92	6,582
2023-04-05	155.30	157.20	154.20	155.39	120.97	6,853
2023-04-04	159.30	160.15	156.00	159.81	124.41	21,643
2023-04-03	159.10	159.10	157.10	157.70	122.78	8,380
2023-03-31	159.10	159.50	156.70	157.52	122.63	5,813
2023-03-30	154.25	158.50	153.85	157.65	122.74	10,607
2023-03-29	152.73	153.80	151.60	153.64	119.62	12,563
2023-03-28	154.25	154.60	151.20	151.86	118.23	6,937
2023-03-27	151.88	152.95	150.30	152.22	118.50	8,966
2023-03-24	152.30	152.60	147.90	148.84	115.88	11,336

← NewerPage 15 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.