Volkswagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	76.150	77.450	76.150	77.000	77.000	582
2026-07-29	75.400	77.450	75.400	76.625	76.625	1,203
2026-07-28	73.400	75.150	73.400	75.000	75.000	1,778
2026-07-27	72.400	74.900	72.400	72.400	72.400	45,136
2026-07-24	71.300	74.000	71.300	72.250	72.250	6,914
2026-07-23	75.150	75.250	74.000	75.150	75.150	245
2026-07-22	75.450	75.450	73.700	75.200	75.200	959
2026-07-21	74.200	75.350	74.200	74.550	74.550	1,389
2026-07-20	74.775	75.900	74.050	75.100	75.100	1,078
2026-07-17	75.725	76.000	75.100	75.450	75.450	2,491
2026-07-16	76.300	77.000	75.450	76.350	76.350	769
2026-07-15	73.625	76.250	72.500	76.000	76.000	8,880
2026-07-14	73.750	73.750	72.250	73.450	73.450	3,021
2026-07-13	71.900	73.800	71.900	73.000	73.000	3,057
2026-07-10	73.300	74.350	71.900	72.725	72.725	2,340
2026-07-09	74.150	74.800	73.100	73.625	73.625	5,541
2026-07-08	76.800	76.800	74.300	75.050	75.050	5,898
2026-07-07	78.350	78.800	77.600	77.650	77.650	10,726
2026-07-06	76.850	77.650	76.850	76.900	76.900	140,441
2026-07-03	76.850	76.850	75.350	76.150	76.150	2,190
2026-07-02	72.850	75.350	72.850	74.725	74.725	2,841
2026-07-01	71.000	72.750	71.000	71.575	71.575	5,852
2026-06-30	71.900	73.350	71.900	72.000	72.000	4,772
2026-06-29	74.050	76.200	73.100	73.500	73.500	9,547
2026-06-26	75.350	79.400	75.350	75.675	75.675	30,316
2026-06-25	77.575	79.750	77.450	79.725	79.725	2,159
2026-06-24	79.525	80.390	77.750	78.575	78.575	3,949
2026-06-23	80.700	80.700	79.650	79.900	79.900	93,742
2026-06-22	82.000	82.250	79.700	81.750	81.750	9,018
2026-06-19	81.500	83.100	81.500	82.050	82.050	5,954
2026-06-18	87.300	88.000	84.650	85.775	80.575	115,092
2026-06-17	88.625	89.200	87.000	87.100	81.820	2,941
2026-06-16	89.350	90.950	89.350	90.350	84.829	2,296
2026-06-15	90.700	92.300	90.700	90.850	85.299	9,054
2026-06-12	88.100	89.950	88.100	89.150	83.703	89,149
2026-06-11	87.675	87.950	85.750	86.550	81.261	1,794
2026-06-10	87.625	89.550	87.500	87.750	82.388	947
2026-06-09	88.500	89.950	88.500	88.950	83.515	25,083
2026-06-08	90.000	90.000	88.400	89.700	84.219	232,122
2026-06-05	89.200	90.700	89.150	89.200	83.750	784
2026-06-04	92.000	92.000	90.150	90.250	84.735	909
2026-06-03	91.650	91.650	90.100	91.050	85.486	1,550
2026-06-02	93.000	94.100	91.850	92.650	86.989	1,222
2026-06-01	95.000	95.000	92.400	92.500	86.848	2,976
2026-05-29	95.100	95.600	94.050	94.050	88.303	2,294
2026-05-28	94.350	95.100	93.600	94.550	88.773	725
2026-05-27	92.725	95.500	92.650	94.850	89.054	3,235
2026-05-26	92.525	93.550	92.350	92.550	86.895	2,101
2026-05-22	90.575	91.800	90.500	91.550	85.956	865
2026-05-21	90.875	91.450	89.650	90.850	85.299	36,561
2026-05-20	89.625	90.800	88.600	90.300	84.782	3,156
2026-05-19	89.575	90.450	89.350	89.900	84.407	574
2026-05-18	88.925	90.300	87.850	89.650	84.172	25,683
2026-05-15	90.625	91.350	89.450	89.950	84.454	1,588
2026-05-14	89.725	91.400	89.650	90.800	85.252	1,845
2026-05-13	89.825	90.100	88.000	88.950	83.515	1,439
2026-05-12	89.575	89.900	88.850	89.100	83.656	975
2026-05-11	89.675	91.100	89.150	90.050	84.548	2,583
2026-05-08	90.150	90.450	89.650	90.100	84.595	959
2026-05-07	91.000	91.600	90.350	90.350	84.829	820

← NewerPage 2 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.