Volkswagen AG historical data

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

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

← NewerPage 4 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.