Volkswagen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 105.05 | 105.30 | 101.70 | 102.70 | 96.425 | 1,783 |
| 2026-02-04 | 103.25 | 106.40 | 102.80 | 106.20 | 99.711 | 1,621 |
| 2026-02-03 | 102.78 | 103.90 | 101.80 | 102.50 | 96.237 | 976 |
| 2026-02-02 | 102.10 | 103.60 | 101.60 | 103.20 | 96.894 | 2,493 |
| 2026-01-30 | 103.45 | 103.70 | 102.60 | 103.00 | 96.706 | 316 |
| 2026-01-29 | 103.83 | 105.00 | 103.30 | 103.40 | 97.082 | 552 |
| 2026-01-28 | 101.85 | 103.20 | 101.20 | 102.90 | 96.612 | 887 |
| 2026-01-27 | 104.03 | 104.20 | 102.40 | 102.70 | 96.425 | 3,526 |
| 2026-01-26 | 105.18 | 105.30 | 104.00 | 104.40 | 98.021 | 4,860 |
| 2026-01-23 | 104.10 | 106.20 | 104.00 | 105.60 | 99.147 | 1,995 |
| 2026-01-22 | 103.73 | 105.20 | 103.20 | 105.00 | 98.584 | 9,446 |
| 2026-01-21 | 97.850 | 99.650 | 97.600 | 98.950 | 92.904 | 1,327 |
| 2026-01-20 | 98.675 | 99.450 | 97.200 | 98.100 | 92.106 | 1,463 |
| 2026-01-19 | 98.600 | 99.400 | 96.650 | 98.800 | 92.763 | 1,926 |
| 2026-01-16 | 102.98 | 103.10 | 100.60 | 101.40 | 95.204 | 6,147 |
| 2026-01-15 | 103.45 | 103.70 | 102.70 | 103.60 | 97.270 | 1,350 |
| 2026-01-14 | 102.90 | 105.00 | 102.70 | 103.90 | 97.550 | 6,527 |
| 2026-01-13 | 103.28 | 104.20 | 102.10 | 103.20 | 96.894 | 2,784 |
| 2026-01-12 | 105.55 | 105.70 | 102.90 | 103.20 | 96.894 | 1,165 |
| 2026-01-09 | 103.05 | 106.40 | 102.90 | 105.00 | 98.584 | 1,803 |
| 2026-01-08 | 102.78 | 103.40 | 100.90 | 102.90 | 96.612 | 2,438 |
| 2026-01-07 | 103.73 | 105.00 | 103.20 | 103.30 | 96.988 | 1,386 |
| 2026-01-06 | 104.10 | 105.00 | 103.80 | 104.30 | 97.927 | 51,445 |
| 2026-01-05 | 107.25 | 107.70 | 104.10 | 104.40 | 98.021 | 1,548 |
| 2026-01-02 | 105.15 | 107.50 | 104.70 | 105.00 | 98.584 | 20,577 |
| 2025-12-30 | 104.10 | 105.00 | 103.50 | 105.00 | 98.584 | 410 |
| 2025-12-29 | 104.03 | 105.40 | 104.00 | 104.60 | 98.209 | 650 |
| 2025-12-23 | 104.50 | 105.20 | 104.30 | 104.30 | 97.927 | 1,363 |
| 2025-12-22 | 104.90 | 106.10 | 104.50 | 105.30 | 98.866 | 25,762 |
| 2025-12-19 | 105.45 | 106.00 | 104.90 | 105.00 | 98.584 | 25,314 |
| 2025-12-18 | 104.80 | 105.50 | 103.80 | 105.50 | 99.054 | 1,158 |
| 2025-12-17 | 107.05 | 107.60 | 104.80 | 105.70 | 99.241 | 24,182 |
| 2025-12-16 | 108.60 | 109.80 | 106.70 | 107.60 | 101.03 | 1,682 |
| 2025-12-15 | 109.65 | 110.40 | 108.80 | 109.20 | 102.53 | 1,181 |
| 2025-12-12 | 108.70 | 109.70 | 108.50 | 109.30 | 102.62 | 85,420 |
| 2025-12-11 | 108.10 | 110.00 | 107.60 | 108.70 | 102.06 | 33,037 |
| 2025-12-10 | 107.35 | 109.00 | 107.30 | 108.22 | 101.60 | 41,960 |
| 2025-12-09 | 108.10 | 108.30 | 107.20 | 108.12 | 101.52 | 9,693 |
| 2025-12-08 | 107.85 | 108.90 | 107.70 | 107.80 | 101.21 | 4,029 |
| 2025-12-05 | 106.30 | 108.40 | 106.00 | 108.30 | 101.68 | 51,841 |
| 2025-12-04 | 104.10 | 108.10 | 103.80 | 106.80 | 100.27 | 69,159 |
| 2025-12-03 | 101.75 | 104.10 | 101.30 | 103.90 | 97.551 | 2,149 |
| 2025-12-02 | 100.88 | 102.70 | 100.40 | 102.20 | 95.955 | 1,313 |
| 2025-12-01 | 99.250 | 101.20 | 99.200 | 99.931 | 93.825 | 6,690 |
| 2025-11-28 | 98.325 | 99.600 | 98.000 | 99.600 | 93.514 | 1,896 |
| 2025-11-27 | 97.525 | 98.500 | 97.500 | 98.400 | 92.387 | 594 |
| 2025-11-26 | 98.000 | 98.450 | 97.200 | 97.900 | 91.918 | 1,973 |
| 2025-11-25 | 96.775 | 98.850 | 96.000 | 98.400 | 92.387 | 2,337 |
| 2025-11-24 | 96.500 | 97.750 | 96.350 | 97.300 | 91.355 | 2,642 |
| 2025-11-21 | 93.775 | 96.550 | 93.500 | 96.100 | 90.228 | 1,745 |
| 2025-11-20 | 95.925 | 96.200 | 94.100 | 94.850 | 89.054 | 885 |
| 2025-11-19 | 95.200 | 96.400 | 95.050 | 95.650 | 89.805 | 864 |
| 2025-11-18 | 96.800 | 96.950 | 95.000 | 95.600 | 89.758 | 1,113 |
| 2025-11-17 | 98.975 | 99.850 | 97.800 | 98.200 | 92.200 | 1,978 |
| 2025-11-14 | 100.50 | 100.90 | 97.600 | 99.300 | 93.232 | 53,717 |
| 2025-11-13 | 101.28 | 102.00 | 100.50 | 101.60 | 95.392 | 3,844 |
| 2025-11-12 | 100.00 | 102.00 | 99.950 | 101.00 | 94.828 | 3,501 |
| 2025-11-11 | 97.150 | 99.800 | 96.750 | 99.750 | 93.655 | 1,527 |
| 2025-11-10 | 96.500 | 97.400 | 96.350 | 97.150 | 91.214 | 2,087 |
| 2025-11-07 | 95.200 | 96.800 | 95.000 | 95.850 | 89.993 | 3,139 |
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.