Volkswagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	156.00	158.20	154.55	155.89	121.37	10,713
2023-03-22	157.35	159.75	155.70	157.56	122.66	4,038
2023-03-21	154.35	157.80	154.15	156.40	121.76	8,753
2023-03-20	152.53	154.30	149.65	152.22	118.51	10,961
2023-03-17	159.30	159.75	152.70	154.09	119.97	53,858
2023-03-16	165.58	165.60	157.00	158.82	123.65	9,609
2023-03-15	169.68	170.70	160.40	163.01	126.91	15,474
2023-03-14	169.15	170.50	166.15	168.13	130.89	9,504
2023-03-13	174.58	174.70	167.75	170.05	132.39	7,025
2023-03-10	174.10	175.05	172.35	173.65	135.20	8,696
2023-03-09	179.00	180.45	176.90	178.51	138.98	3,700
2023-03-08	178.73	181.40	178.55	180.38	140.43	9,567
2023-03-07	179.58	182.85	178.70	181.01	140.92	7,016
2023-03-06	180.53	184.50	177.10	180.47	140.51	15,027
2023-03-03	164.88	182.70	163.55	173.30	134.92	38,530
2023-03-02	166.05	166.80	164.55	165.70	129.00	3,287
2023-03-01	169.20	169.80	166.15	168.24	130.98	4,996
2023-02-28	163.93	170.55	161.53	168.11	130.88	6,974
2023-02-27	163.40	166.35	163.35	165.42	128.78	2,368
2023-02-24	169.30	169.50	163.10	165.22	128.63	4,314
2023-02-23	166.88	169.35	166.70	168.63	131.29	3,722
2023-02-22	164.78	167.30	163.00	166.16	129.36	5,423
2023-02-21	167.35	167.65	164.55	165.57	128.90	3,789
2023-02-20	168.83	169.30	167.35	168.43	131.13	3,918
2023-02-17	167.15	168.25	166.30	167.13	130.12	4,636
2023-02-16	167.83	170.20	167.35	168.91	131.50	4,590
2023-02-15	168.30	169.60	166.65	166.81	129.87	16,982
2023-02-14	164.20	168.30	163.70	167.14	130.12	7,904
2023-02-13	164.73	165.30	163.60	164.26	127.88	3,936
2023-02-10	165.58	165.95	163.45	164.24	127.87	4,533
2023-02-09	165.15	167.35	164.90	166.55	129.66	10,482
2023-02-08	165.00	165.75	161.45	164.64	128.18	6,571
2023-02-07	165.83	167.40	164.75	166.04	129.27	3,954
2023-02-06	168.50	168.50	164.30	166.30	129.47	29,570
2023-02-03	168.15	169.00	166.20	167.08	130.08	5,431
2023-02-02	163.53	169.30	163.40	166.15	129.35	6,156
2023-02-01	160.88	162.87	160.65	161.86	126.01	4,444
2023-01-31	158.20	160.80	158.05	159.20	123.95	29,514
2023-01-30	160.53	161.95	158.35	159.42	124.11	22,897
2023-01-27	160.35	163.15	159.25	160.32	124.82	48,275
2023-01-26	158.15	161.20	158.00	160.30	124.80	2,945
2023-01-25	158.78	160.85	157.85	158.15	123.13	2,980
2023-01-24	161.30	161.40	158.15	158.74	123.58	4,576
2023-01-23	160.20	161.15	159.10	160.02	124.58	86,049
2023-01-20	158.15	158.60	156.25	157.50	122.62	4,135
2023-01-19	159.73	160.60	157.50	158.27	123.22	5,556
2023-01-18	163.10	164.25	161.10	162.56	126.55	6,959
2023-01-17	162.35	164.10	160.20	162.35	126.40	5,649
2023-01-16	161.35	162.10	160.05	161.47	125.71	3,636
2023-01-13	164.78	165.10	159.75	160.74	125.14	29,318
2023-01-12	163.30	165.55	163.20	164.66	128.19	6,952
2023-01-11	160.00	163.00	159.75	162.17	126.26	6,246
2023-01-10	160.58	161.50	159.20	160.60	125.03	8,685
2023-01-09	162.00	162.60	159.30	161.08	125.40	8,031
2023-01-06	160.20	160.85	155.80	156.60	121.92	10,558
2023-01-05	158.68	161.00	158.20	160.88	125.25	15,075
2023-01-04	156.30	159.55	155.55	158.76	123.60	11,138
2023-01-03	153.80	156.95	153.80	155.57	121.12	12,967
2022-12-30	148.40	148.65	146.85	147.95	115.18	7,004
2022-12-29	144.68	148.50	144.30	145.98	113.65	7,090

← NewerPage 16 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.