Volkswagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	95.275	95.800	94.550	94.900	89.101	1,731
2025-11-05	91.625	95.300	91.100	95.300	89.477	3,577
2025-11-04	92.675	92.900	91.750	92.250	86.613	2,181
2025-11-03	91.675	94.250	91.350	93.300	87.599	3,349
2025-10-31	91.450	92.550	91.250	91.250	85.674	7,679
2025-10-30	93.100	95.150	91.500	91.650	86.050	3,700
2025-10-29	92.825	94.550	92.550	93.400	87.693	2,740
2025-10-28	91.775	93.100	91.600	92.850	87.176	1,999
2025-10-27	91.925	92.900	91.700	92.350	86.707	4,071
2025-10-24	90.625	91.400	90.350	91.350	85.768	9,562
2025-10-23	89.925	91.050	89.550	90.350	84.829	4,294
2025-10-22	91.725	91.900	90.250	90.350	84.829	34,249
2025-10-21	92.825	93.050	91.500	92.350	86.707	849
2025-10-20	92.400	92.750	91.400	92.700	87.036	529
2025-10-17	90.725	93.100	90.000	92.450	86.801	3,567
2025-10-16	91.775	91.900	90.600	91.150	85.580	51,293
2025-10-15	92.450	92.650	90.950	91.450	85.862	2,045
2025-10-14	90.925	92.400	90.700	91.400	85.815	4,118
2025-10-13	91.925	92.350	90.300	90.650	85.111	9,823
2025-10-10	93.400	93.900	90.600	90.600	85.064	1,971
2025-10-09	93.150	93.950	92.600	92.800	87.130	1,902
2025-10-08	93.100	93.700	91.950	92.600	86.942	4,323
2025-10-07	94.300	95.950	93.200	94.750	88.960	2,524
2025-10-06	94.400	95.150	93.850	94.300	88.538	1,551
2025-10-03	95.000	95.450	94.150	94.450	88.679	1,326
2025-10-02	95.200	95.800	94.600	95.200	89.383	2,066
2025-10-01	93.250	95.250	92.850	94.450	88.679	931
2025-09-30	93.200	93.600	92.600	93.600	87.881	2,151
2025-09-29	93.300	94.000	92.750	93.500	87.787	2,986
2025-09-26	94.100	94.400	92.300	92.650	86.989	2,048
2025-09-25	95.250	97.000	93.750	93.850	88.115	2,575
2025-09-24	94.050	95.800	92.850	95.100	89.289	6,677
2025-09-23	92.725	95.550	92.500	95.150	89.336	11,391
2025-09-22	95.550	95.700	90.600	92.050	86.425	14,109
2025-09-19	98.100	100.00	98.000	98.100	92.106	1,683
2025-09-18	100.13	100.40	98.300	98.550	92.528	1,504
2025-09-17	101.38	101.90	99.500	100.30	94.171	2,943
2025-09-16	102.88	103.20	100.90	101.17	94.984	2,576
2025-09-15	104.23	104.90	102.50	103.01	96.712	2,463
2025-09-12	104.50	104.60	102.00	103.30	96.988	848
2025-09-11	102.70	104.30	101.40	104.30	97.927	1,357
2025-09-10	104.33	104.40	102.60	104.30	97.927	75,617
2025-09-09	104.90	105.90	103.10	104.40	98.021	2,254
2025-09-08	101.55	104.00	101.50	104.00	97.645	3,986
2025-09-05	101.75	102.60	101.40	101.40	95.204	1,133
2025-09-04	100.90	101.80	100.30	100.83	94.665	10,091
2025-09-03	101.05	102.00	100.90	101.10	94.922	3,358
2025-09-02	102.50	102.90	100.20	100.60	94.453	21,146
2025-09-01	102.23	102.80	102.00	102.20	95.955	3,172
2025-08-29	102.80	103.10	101.30	102.30	96.049	776
2025-08-28	103.25	104.60	102.80	103.40	97.082	70,267
2025-08-27	104.43	105.20	102.60	102.60	96.331	1,129
2025-08-26	103.08	105.00	103.00	104.10	97.739	4,340
2025-08-22	103.18	105.00	103.10	104.80	98.396	2,128
2025-08-21	103.35	103.90	103.00	103.20	96.894	11,002
2025-08-20	103.05	103.70	102.00	103.50	97.176	1,726
2025-08-19	101.45	103.30	101.20	103.30	96.988	2,610
2025-08-18	100.30	101.80	100.10	101.00	94.828	6,222
2025-08-15	101.73	102.90	101.60	101.90	95.673	9,825
2025-08-14	100.33	101.40	100.00	100.90	94.735	18,378

← NewerPage 5 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.