Volkswagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	165.63	168.70	160.60	165.42	114.35	11,467
2022-09-30	174.63	175.20	165.10	168.65	116.58	18,652
2022-09-29	193.85	194.40	171.60	179.65	124.18	43,550
2022-09-28	186.83	194.00	185.95	192.39	132.99	22,031
2022-09-27	194.13	194.50	188.30	191.90	132.65	12,464
2022-09-26	189.78	193.55	186.65	191.34	132.26	7,470
2022-09-23	197.73	199.20	189.85	192.63	133.15	7,975
2022-09-22	199.35	202.00	196.90	197.16	136.29	22,020
2022-09-21	204.50	204.60	199.95	201.62	139.37	6,443
2022-09-20	207.05	208.80	203.20	205.40	141.98	25,657
2022-09-16	195.35	196.37	191.15	192.84	133.30	37,174
2022-09-15	195.65	198.85	193.15	197.29	136.38	12,024
2022-09-14	195.83	199.00	192.10	196.56	135.87	25,626
2022-09-13	196.70	198.50	193.40	194.17	134.22	15,516
2022-09-12	186.73	197.50	186.40	197.30	136.38	27,776
2022-09-09	189.45	192.95	182.90	192.10	132.79	16,295
2022-09-08	193.18	193.50	184.55	186.84	129.15	17,887
2022-09-07	192.98	195.65	189.95	192.04	132.75	7,789
2022-09-06	183.10	195.60	183.00	183.50	126.84	12,614
2022-09-05	185.53	187.55	182.15	184.60	127.60	6,632
2022-09-02	184.63	191.45	184.45	187.20	129.40	8,511
2022-09-01	181.30	184.15	180.00	182.18	125.93	6,954
2022-08-31	193.55	193.90	184.19	187.36	129.51	9,644
2022-08-30	186.53	194.95	186.30	194.24	134.27	10,929
2022-08-26	186.73	191.90	184.20	188.46	130.27	9,743
2022-08-25	185.35	186.50	182.60	184.75	127.71	7,609
2022-08-24	185.68	186.00	180.20	182.34	126.04	2,949
2022-08-23	181.10	187.65	180.70	183.08	126.56	4,732
2022-08-22	191.45	191.90	180.50	185.73	128.39	14,831
2022-08-19	196.10	196.75	193.35	194.80	134.66	6,589
2022-08-18	195.35	198.60	195.20	197.74	136.69	3,423
2022-08-17	200.70	201.00	195.25	196.87	136.09	4,348
2022-08-16	197.83	200.30	197.25	198.25	137.04	4,673
2022-08-15	198.20	198.75	196.05	196.97	136.16	6,366
2022-08-12	198.70	200.30	196.95	199.04	137.59	6,116
2022-08-11	198.00	199.40	196.05	198.53	137.23	5,565
2022-08-10	190.15	196.65	187.60	193.53	133.78	7,662
2022-08-09	194.90	195.10	190.20	192.12	132.80	27,047
2022-08-08	195.93	196.40	192.15	194.01	134.11	7,424
2022-08-05	195.73	197.10	192.55	194.38	134.37	7,800
2022-08-04	198.70	201.30	194.75	196.63	135.92	14,793
2022-08-03	193.85	197.65	192.30	194.69	134.58	10,016
2022-08-02	193.28	196.90	192.40	194.57	134.50	6,247
2022-08-01	192.80	196.60	192.70	195.61	135.22	9,042
2022-07-29	189.58	193.20	186.70	190.66	131.79	10,679
2022-07-28	182.78	186.95	182.00	184.35	127.43	3,720
2022-07-27	182.58	184.45	177.66	180.84	125.01	8,463
2022-07-26	182.58	183.85	180.30	181.97	125.79	5,322
2022-07-25	188.73	189.05	182.55	184.99	127.88	6,380
2022-07-22	189.35	191.75	188.45	189.81	131.21	3,422
2022-07-21	193.35	194.55	187.90	189.60	131.06	9,002
2022-07-20	193.45	194.75	188.55	193.10	133.48	8,610
2022-07-19	185.40	193.30	184.70	186.05	128.60	7,205
2022-07-18	185.00	189.20	184.45	186.51	128.93	4,176
2022-07-15	180.00	184.65	178.75	183.15	126.60	5,087
2022-07-14	180.78	182.95	174.54	177.74	122.86	4,468
2022-07-13	183.20	184.75	179.00	180.08	124.48	10,910
2022-07-12	180.35	185.15	179.75	183.68	126.97	4,312
2022-07-11	185.58	189.00	182.95	186.44	128.87	7,723
2022-07-08	179.00	188.95	178.05	186.71	129.06	25,304

← NewerPage 18 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.