Volkswagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	146.83	147.25	145.01	145.35	113.16	5,596
2022-12-23	146.73	150.30	145.30	149.40	116.31	5,036
2022-12-22	152.00	152.30	145.60	148.70	115.77	15,382
2022-12-21	152.93	153.90	150.75	152.52	118.74	23,213
2022-12-20	156.05	156.25	152.40	154.56	120.33	16,451
2022-12-19	152.93	160.10	152.65	157.29	122.45	48,316
2022-12-16	170.73	172.90	168.80	170.00	117.51	26,723
2022-12-15	173.05	175.90	170.15	172.86	119.49	11,791
2022-12-14	172.68	175.80	172.10	175.00	120.97	89,992
2022-12-13	173.30	176.65	172.65	174.61	120.70	12,639
2022-12-12	176.53	176.80	173.15	174.97	120.95	12,466
2022-12-09	177.10	179.00	175.70	177.62	122.78	58,272
2022-12-08	177.73	179.20	175.40	177.84	122.93	10,039
2022-12-07	183.45	184.45	179.95	182.77	126.34	3,527
2022-12-06	186.05	186.80	183.15	185.05	127.92	10,871
2022-12-05	184.35	186.90	183.05	184.92	127.82	6,570
2022-12-02	184.78	185.90	182.20	184.34	127.43	6,611
2022-12-01	186.30	186.90	183.70	184.39	127.46	5,902
2022-11-30	182.45	185.80	182.25	184.14	127.29	15,731
2022-11-29	180.30	182.40	177.50	178.76	123.57	9,316
2022-11-28	182.53	182.73	178.50	180.31	124.64	9,663
2022-11-25	183.78	184.23	181.25	181.65	125.57	6,653
2022-11-24	180.83	184.85	180.35	183.66	126.96	4,003
2022-11-23	183.83	184.95	178.40	179.19	123.86	7,189
2022-11-22	182.53	184.25	181.10	183.95	127.16	9,534
2022-11-21	186.00	186.35	182.85	184.75	127.71	8,252
2022-11-18	185.53	189.05	185.05	188.21	130.10	10,407
2022-11-17	184.45	186.45	181.40	183.90	127.12	4,885
2022-11-16	189.68	189.90	181.75	182.72	126.30	4,669
2022-11-15	192.50	193.80	189.70	190.31	131.55	9,220
2022-11-14	188.93	192.40	188.60	190.94	131.99	9,380
2022-11-11	185.15	191.45	185.00	190.17	131.46	7,548
2022-11-10	177.45	184.90	177.45	182.36	126.06	5,448
2022-11-09	178.63	181.35	177.65	178.77	123.57	6,008
2022-11-08	182.05	182.35	179.90	180.62	124.85	5,043
2022-11-07	172.78	181.45	172.45	179.76	124.26	7,501
2022-11-04	168.35	176.80	168.05	174.45	120.59	7,436
2022-11-03	170.70	170.70	166.10	166.78	115.28	4,963
2022-11-02	175.40	175.75	169.70	171.00	118.20	142,504
2022-11-01	174.73	177.10	172.10	174.89	120.90	6,620
2022-10-31	169.45	174.05	166.40	169.08	116.88	8,778
2022-10-28	168.20	169.60	163.40	166.41	115.03	10,751
2022-10-27	170.88	172.10	167.85	171.80	118.76	5,048
2022-10-26	169.93	171.50	167.75	169.65	117.27	9,123
2022-10-25	170.10	171.65	166.45	170.20	117.65	5,388
2022-10-24	170.68	172.25	168.60	171.05	118.24	2,844
2022-10-21	169.53	170.20	166.55	167.57	115.83	6,024
2022-10-20	167.35	171.60	167.15	170.06	117.55	4,670
2022-10-19	171.88	173.10	168.80	170.06	117.55	7,264
2022-10-18	172.10	174.25	169.75	171.86	118.79	7,733
2022-10-17	163.93	171.20	163.85	168.49	116.47	4,148
2022-10-14	166.68	167.40	162.15	162.87	112.59	139,038
2022-10-13	158.78	164.60	158.65	161.72	111.79	13,328
2022-10-12	164.20	164.45	158.30	160.01	110.60	25,308
2022-10-11	162.78	164.60	159.95	162.00	111.98	11,021
2022-10-10	167.45	169.55	163.90	164.40	113.64	13,900
2022-10-07	175.63	176.45	170.55	173.63	120.02	2,911
2022-10-06	172.63	175.70	171.05	174.91	120.90	5,734
2022-10-05	172.68	173.50	168.15	169.80	117.38	11,888
2022-10-04	169.25	173.42	169.10	172.20	119.03	9,331

← NewerPage 17 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.