Volkswagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	275.50	277.80	271.00	276.38	183.64	2,666
2022-01-12	277.00	278.00	271.00	275.36	182.96	7,281
2022-01-11	271.30	275.60	267.80	274.13	182.14	3,336
2022-01-10	274.90	275.40	267.80	274.20	182.19	2,577
2022-01-07	274.90	275.60	268.20	275.00	182.72	6,064
2022-01-06	270.70	273.60	267.60	272.37	180.97	5,077
2022-01-05	275.70	281.00	275.20	278.48	185.03	4,903
2022-01-04	265.80	277.20	265.60	269.83	179.29	7,804
2021-12-30	258.70	260.20	258.20	259.10	172.16	1,601
2021-12-29	266.30	266.80	258.80	259.77	172.60	14,037
2021-12-23	259.80	265.80	259.80	260.00	172.76	4,154
2021-12-22	261.60	262.00	256.80	258.62	171.84	5,265
2021-12-21	264.20	265.00	259.20	262.99	174.74	3,637
2021-12-20	258.10	265.40	257.40	261.27	173.60	8,888
2021-12-17	277.20	277.20	264.60	265.40	176.35	5,743
2021-12-16	280.00	282.00	279.20	279.46	185.69	1,454
2021-12-15	271.70	278.60	271.60	277.80	184.58	17,485
2021-12-14	276.40	276.40	271.20	272.18	180.85	9,472
2021-12-13	274.70	280.20	274.00	277.61	184.46	2,402
2021-12-10	273.40	275.40	269.60	273.49	181.72	14,069
2021-12-09	278.10	280.00	272.00	276.67	183.83	27,887
2021-12-08	258.10	281.60	256.20	275.62	183.13	50,049
2021-12-07	256.00	265.60	246.80	256.67	170.54	17,483
2021-12-06	253.20	253.60	248.80	251.77	167.29	5,647
2021-12-03	260.40	260.60	250.40	251.44	167.07	11,188
2021-12-02	258.50	261.00	255.80	257.21	170.90	22,721
2021-12-01	248.80	263.80	248.40	263.56	175.12	6,221
2021-11-30	251.50	252.00	242.20	246.20	163.59	136,270
2021-11-29	257.80	258.60	252.20	255.40	169.70	237,362
2021-11-26	264.20	264.80	256.40	260.91	173.36	210,477
2021-11-25	269.60	269.80	266.20	267.86	177.98	32,246
2021-11-24	275.70	275.80	265.60	267.32	177.62	10,915
2021-11-23	276.00	280.00	275.20	275.20	182.86	2,946
2021-11-22	278.70	280.60	276.40	279.20	185.51	4,840
2021-11-19	284.60	285.80	276.20	285.00	189.37	4,795
2021-11-18	282.30	286.20	280.00	282.63	187.79	5,705
2021-11-17	277.60	281.00	275.80	277.69	184.51	3,207
2021-11-16	279.80	285.60	279.80	283.25	188.20	2,181
2021-11-15	281.80	283.80	278.40	281.23	186.87	2,700
2021-11-12	284.60	289.60	283.20	285.00	189.37	21,015
2021-11-11	285.60	287.60	285.40	285.40	189.63	2,021
2021-11-10	285.00	287.00	281.80	285.20	189.50	2,139
2021-11-09	286.70	291.80	284.40	285.20	189.50	4,457
2021-11-08	292.00	293.60	283.20	286.36	190.27	7,366
2021-11-05	292.80	301.00	290.60	300.19	199.46	5,922
2021-11-04	294.10	298.20	291.60	294.36	195.59	3,100
2021-11-03	286.70	291.80	284.20	289.08	192.08	21,006
2021-11-02	288.60	289.80	285.80	288.01	191.37	11,020
2021-11-01	280.80	287.80	280.80	284.78	189.23	9,016
2021-10-29	278.30	284.80	277.80	280.80	186.58	6,286
2021-10-28	285.80	286.40	271.40	277.20	184.19	5,620
2021-10-27	293.60	294.40	286.80	288.60	191.76	12,034
2021-10-26	286.00	295.83	286.00	294.75	195.85	7,081
2021-10-25	277.80	286.80	276.20	277.64	184.48	13,436
2021-10-22	275.50	279.80	274.80	275.00	182.72	4,481
2021-10-21	267.50	276.80	266.60	267.69	177.86	8,912
2021-10-20	267.10	271.20	263.00	265.09	176.14	7,582
2021-10-19	269.60	270.60	264.60	265.58	176.47	2,802
2021-10-18	273.80	274.20	266.40	269.31	178.95	4,462
2021-10-15	274.30	276.60	271.40	274.75	182.56	3,876

← NewerPage 21 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.