Volkswagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	87.625	92.100	87.250	90.200	84.688	4,314
2026-05-05	86.050	87.150	85.850	86.800	81.496	2,587
2026-04-30	87.625	89.050	85.300	88.150	82.764	4,041
2026-04-29	88.925	89.700	87.600	87.900	82.529	1,492
2026-04-28	89.525	89.950	88.550	88.850	83.421	271
2026-04-27	89.050	89.850	88.700	89.100	83.656	25,752
2026-04-24	89.825	90.200	88.550	88.700	83.280	1,944
2026-04-23	91.350	91.700	89.750	90.300	84.782	1,075
2026-04-22	91.825	92.150	90.800	91.050	85.486	1,648
2026-04-21	92.775	93.050	91.450	91.800	86.191	1,059
2026-04-20	92.825	93.300	91.950	92.300	86.660	1,296
2026-04-17	92.050	94.800	91.450	94.400	88.632	8,422
2026-04-16	92.925	93.150	91.150	91.650	86.050	2,979
2026-04-15	93.050	93.600	92.600	92.800	87.130	13,486
2026-04-14	91.100	92.350	91.000	92.250	86.613	2,736
2026-04-13	90.150	90.600	89.550	90.100	84.595	6,324
2026-04-10	91.400	92.400	90.950	91.450	85.862	679
2026-04-09	92.350	92.750	90.500	91.400	85.815	2,073
2026-04-08	91.725	93.650	91.650	92.450	86.801	66,808
2026-04-07	89.675	90.100	87.600	88.000	82.623	2,716
2026-04-02	89.525	90.300	88.350	89.250	83.796	2,523
2026-04-01	90.725	90.950	89.600	90.600	85.064	1,577
2026-03-31	88.825	89.200	88.050	88.550	83.139	3,362
2026-03-30	88.200	88.350	87.400	88.150	82.764	5,221
2026-03-27	88.925	89.250	87.850	88.300	82.905	22,072
2026-03-26	89.250	90.000	88.700	89.000	83.562	1,125
2026-03-25	90.775	90.950	89.750	90.100	84.595	3,071
2026-03-24	89.100	89.200	87.400	88.600	83.186	831
2026-03-23	86.150	89.550	85.100	88.200	82.811	3,135
2026-03-20	88.675	89.000	86.850	86.950	81.637	8,790
2026-03-19	89.150	89.250	87.400	87.900	82.529	11,960
2026-03-18	90.725	91.200	89.950	90.050	84.548	1,669
2026-03-17	89.725	91.150	89.700	90.000	84.501	1,784
2026-03-16	91.050	91.200	89.650	89.650	84.172	2,651
2026-03-13	92.525	92.550	90.550	90.750	85.205	4,016
2026-03-12	92.625	93.450	91.750	93.400	87.693	25,895
2026-03-11	91.575	93.350	91.350	92.750	87.083	1,910
2026-03-10	90.850	92.800	90.850	91.800	86.191	12,794
2026-03-09	90.725	91.050	89.250	89.400	83.937	3,625
2026-03-06	94.350	94.600	91.000	91.500	85.909	4,489
2026-03-05	94.775	96.300	94.300	94.300	88.538	1,413
2026-03-04	94.350	96.350	94.200	95.500	89.665	56,073
2026-03-03	96.775	97.200	93.450	94.500	88.726	5,027
2026-03-02	98.800	100.00	96.650	97.150	91.214	3,272
2026-02-27	102.33	102.40	101.10	102.10	95.861	589
2026-02-26	100.20	102.30	99.900	101.80	95.580	579
2026-02-25	102.50	102.70	100.20	100.40	94.265	1,100
2026-02-24	101.05	102.50	100.80	102.30	96.049	24,610
2026-02-23	103.25	103.60	100.30	100.50	94.359	1,825
2026-02-20	101.93	104.20	101.90	103.10	96.800	695
2026-02-19	103.75	104.20	101.40	102.50	96.237	2,019
2026-02-18	103.45	105.20	103.30	104.30	97.927	1,692
2026-02-17	102.60	104.00	102.50	103.90	97.551	6,857
2026-02-16	103.25	104.04	102.80	103.20	96.894	1,156
2026-02-13	102.98	103.50	102.00	103.20	96.894	704
2026-02-12	103.53	104.20	101.60	102.50	96.237	873
2026-02-11	104.40	105.10	103.40	104.40	98.021	341
2026-02-10	101.85	104.20	101.70	104.20	97.833	995
2026-02-09	101.25	102.10	101.20	101.40	95.204	1,245
2026-02-06	101.25	102.00	99.850	101.10	94.922	1,835

← NewerPage 3 of 5 · 251 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.