Volkswagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	172.68	179.57	172.40	176.94	122.31	14,770
2022-07-06	168.83	170.35	166.80	168.23	116.29	8,685
2022-07-05	174.05	174.40	162.45	166.43	115.05	17,583
2022-07-04	175.68	175.85	171.80	173.80	120.14	4,186
2022-07-01	173.40	176.70	171.85	173.60	120.00	7,132
2022-06-30	180.83	181.10	168.55	172.24	119.06	23,943
2022-06-29	185.20	186.95	182.65	184.17	127.31	27,079
2022-06-28	186.63	193.15	185.15	189.49	130.99	23,294
2022-06-27	182.63	185.65	182.60	184.42	127.48	3,060
2022-06-24	178.58	181.10	174.15	178.50	123.39	4,693
2022-06-23	181.88	183.35	177.35	181.39	125.39	2,285
2022-06-22	181.93	185.10	177.65	179.65	124.18	9,474
2022-06-21	186.40	189.20	185.00	186.87	129.18	12,561
2022-06-20	183.78	185.55	181.65	184.40	127.46	1,793
2022-06-17	184.10	186.90	180.60	181.79	125.66	9,136
2022-06-16	190.00	190.20	182.45	184.34	127.42	7,246
2022-06-15	193.75	194.75	189.30	191.95	132.69	9,265
2022-06-14	195.28	195.55	188.00	193.35	133.65	5,810
2022-06-13	198.20	199.65	191.40	193.69	133.89	4,302
2022-06-10	207.63	208.60	202.80	205.23	141.86	5,923
2022-06-09	211.75	212.90	208.30	209.58	144.87	187,678
2022-06-08	208.80	211.90	205.50	209.29	144.67	4,574
2022-06-07	208.68	210.10	206.90	209.30	144.68	9,104
2022-06-06	213.35	215.30	211.00	213.88	147.84	4,175
2022-06-01	210.30	215.90	209.80	212.07	146.59	4,788
2022-05-31	207.35	212.00	205.50	209.00	144.47	40,030
2022-05-30	199.65	205.80	199.65	205.26	141.88	24,791
2022-05-27	193.93	197.10	192.25	196.59	135.89	3,607
2022-05-26	186.15	193.90	185.65	189.64	131.09	108,258
2022-05-25	186.25	188.00	181.95	183.31	126.71	11,245
2022-05-24	186.53	188.70	182.35	185.23	128.04	10,388
2022-05-23	188.83	190.20	185.35	187.41	129.54	6,960
2022-05-20	189.05	192.10	184.45	191.09	132.09	13,603
2022-05-19	186.75	186.75	182.00	184.78	127.73	9,074
2022-05-18	192.20	193.40	188.95	190.33	131.56	18,443
2022-05-17	192.23	194.10	190.15	192.01	132.73	9,256
2022-05-16	192.23	194.60	189.40	190.48	131.67	11,230
2022-05-13	191.05	192.60	185.20	189.17	130.76	15,055
2022-05-12	191.83	198.55	190.80	193.47	128.55	6,611
2022-05-11	192.30	199.30	191.00	196.18	130.35	31,250
2022-05-10	191.75	196.35	189.80	192.44	127.87	9,817
2022-05-09	202.60	204.21	191.23	193.92	128.85	46,731
2022-05-06	200.70	207.89	198.45	203.26	135.06	4,854
2022-05-05	208.78	212.80	200.10	201.60	133.95	60,544
2022-05-04	209.45	210.50	203.40	205.80	136.74	17,262
2022-05-03	206.98	209.20	205.00	207.71	138.01	8,791
2022-04-29	211.65	214.30	207.90	209.27	139.05	5,861
2022-04-28	208.60	213.50	208.30	210.55	139.90	17,002
2022-04-27	204.40	207.50	200.10	204.88	136.13	3,450
2022-04-26	215.65	215.70	203.40	213.42	141.80	8,980
2022-04-25	211.15	213.60	208.30	210.58	139.92	4,619
2022-04-22	217.25	219.80	213.70	217.07	144.23	5,522
2022-04-21	216.00	222.50	215.70	221.62	147.25	7,941
2022-04-20	217.25	217.70	213.00	217.03	144.21	10,091
2022-04-19	208.10	217.20	207.50	214.56	142.57	7,941
2022-04-14	210.60	215.40	208.00	209.55	139.24	5,558
2022-04-13	208.68	209.80	205.20	208.45	138.51	8,897
2022-04-12	210.10	212.10	208.10	210.80	140.07	8,290
2022-04-11	215.55	216.80	212.70	215.54	143.22	3,054
2022-04-08	218.00	220.10	213.50	218.66	145.29	3,691

← NewerPage 19 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.