Volkswagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	214.10	216.03	212.90	213.83	142.08	4,005
2022-04-06	223.85	225.40	211.70	214.29	142.38	7,601
2022-04-05	228.20	233.10	222.80	224.61	149.24	4,374
2022-04-04	231.15	232.30	226.20	228.83	152.05	18,392
2022-04-01	227.25	232.50	224.60	228.71	151.97	6,027
2022-03-31	236.40	237.00	225.60	228.85	152.06	8,492
2022-03-30	236.40	238.20	231.20	233.99	155.48	8,976
2022-03-29	225.00	239.20	223.00	238.40	158.41	7,358
2022-03-28	219.70	224.60	219.60	222.60	147.91	5,575
2022-03-25	222.50	224.00	217.60	218.77	145.36	7,251
2022-03-24	220.20	222.60	219.00	219.98	146.17	10,487
2022-03-23	226.30	227.80	219.40	222.45	147.81	10,487
2022-03-22	224.40	226.60	222.04	223.97	148.82	15,158
2022-03-21	221.40	224.00	218.80	222.18	147.63	25,826
2022-03-18	219.30	220.60	212.40	214.55	142.56	8,378
2022-03-17	224.20	225.00	218.57	220.66	146.62	5,755
2022-03-16	216.80	223.80	216.40	220.13	146.27	9,809
2022-03-15	211.30	212.20	202.40	207.50	137.88	5,279
2022-03-14	216.00	221.00	210.00	215.58	143.24	4,978
2022-03-11	202.55	210.60	201.20	206.91	137.48	7,928
2022-03-10	214.30	215.00	200.00	201.76	134.06	8,785
2022-03-09	200.45	212.80	196.30	200.77	133.40	9,408
2022-03-08	181.05	194.80	180.90	189.88	126.16	8,854
2022-03-07	188.60	192.50	180.70	186.30	123.79	14,937
2022-03-04	207.05	208.40	196.90	197.00	130.90	17,120
2022-03-03	220.60	220.80	211.60	213.81	142.07	12,245
2022-03-02	213.40	221.60	209.00	215.57	143.24	16,190
2022-03-01	234.50	239.20	216.40	217.20	144.32	15,773
2022-02-28	231.00	239.00	231.00	232.65	154.58	18,506
2022-02-25	233.60	244.00	229.80	238.49	158.47	20,560
2022-02-24	224.00	237.80	222.80	229.74	152.65	8,640
2022-02-23	248.80	252.40	242.40	249.40	165.71	31,203
2022-02-22	229.20	255.40	229.20	251.40	167.04	22,556
2022-02-21	244.40	245.40	235.40	238.35	158.37	2,649
2022-02-18	248.40	250.40	241.60	245.84	163.35	7,251
2022-02-17	252.20	255.80	248.00	252.43	167.73	7,406
2022-02-16	254.90	256.40	249.60	253.79	168.63	10,802
2022-02-15	241.20	259.20	240.40	249.33	165.67	6,469
2022-02-14	244.60	246.40	236.80	239.40	159.07	14,568
2022-02-11	249.60	257.80	247.80	252.85	168.00	4,072
2022-02-10	257.60	258.60	253.00	255.63	169.85	3,421
2022-02-09	246.10	258.40	245.00	251.13	166.86	2,442
2022-02-08	244.60	249.20	243.80	243.98	162.11	1,637
2022-02-07	248.80	252.80	244.40	249.38	165.70	5,138
2022-02-04	254.70	255.00	245.20	246.34	163.68	9,749
2022-02-03	256.40	258.40	254.40	254.60	169.17	3,053
2022-02-02	260.60	263.80	257.00	257.80	171.30	2,222
2022-02-01	257.60	263.80	257.00	260.32	172.97	5,250
2022-01-31	255.30	257.60	253.60	254.36	169.01	2,374
2022-01-28	258.20	258.20	250.80	252.74	167.93	5,778
2022-01-27	252.80	264.60	252.20	259.66	172.53	3,242
2022-01-26	252.20	262.00	250.60	257.13	170.85	4,446
2022-01-25	248.40	249.40	242.00	247.78	164.64	6,958
2022-01-24	257.40	259.20	243.00	245.03	162.81	8,044
2022-01-21	265.80	266.40	256.80	259.64	172.52	6,862
2022-01-20	266.90	269.20	265.00	268.80	178.60	3,637
2022-01-19	265.60	271.00	261.60	267.00	177.41	8,422
2022-01-18	273.00	273.80	267.00	273.80	181.93	9,299
2022-01-17	278.70	279.40	269.80	274.00	182.06	3,261
2022-01-14	273.00	278.00	272.20	275.11	182.80	11,960

← NewerPage 20 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.