Volkswagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	100.10	100.70	99.100	100.50	94.359	64,502
2025-08-12	99.050	100.60	98.800	100.30	94.171	5,727
2025-08-11	98.200	99.150	97.950	99.000	92.951	3,684
2025-08-08	96.425	97.850	95.950	97.600	91.636	2,811
2025-08-07	93.775	96.350	93.100	95.800	89.946	4,902
2025-08-06	92.825	94.400	92.750	93.750	88.021	1,613
2025-08-05	91.575	93.000	91.100	92.750	87.083	919
2025-08-04	91.925	92.250	90.800	90.950	85.393	1,403
2025-08-01	93.775	93.950	91.350	91.700	86.097	48,326
2025-07-31	95.200	95.800	94.100	94.300	88.538	3,446
2025-07-30	97.550	98.250	96.000	96.000	90.134	2,604
2025-07-29	98.775	99.200	97.400	98.482	92.464	22,510
2025-07-28	104.80	105.60	98.400	98.950	92.904	7,660
2025-07-25	96.000	102.50	95.600	102.00	95.767	46,121
2025-07-24	99.150	99.700	97.950	99.300	93.232	3,149
2025-07-23	94.250	98.900	94.250	97.750	91.777	3,197
2025-07-22	92.450	92.700	91.400	91.800	86.191	1,194
2025-07-21	91.875	93.000	91.500	92.800	87.130	2,432
2025-07-18	93.250	93.700	92.150	92.350	86.707	3,623
2025-07-17	93.350	94.550	92.900	93.400	87.693	1,375
2025-07-16	94.250	95.150	92.200	93.000	87.317	2,208
2025-07-15	95.850	96.900	95.700	96.100	90.228	1,589
2025-07-14	95.750	96.250	95.200	95.350	89.524	2,621
2025-07-11	97.650	97.750	96.150	97.700	91.730	56,526
2025-07-10	95.725	97.550	95.400	97.445	91.491	4,788
2025-07-09	94.000	96.150	92.950	95.300	89.477	2,617
2025-07-08	92.925	94.300	92.150	93.800	88.068	1,663
2025-07-07	92.050	93.150	91.900	92.650	86.989	3,578
2025-07-04	93.400	93.700	92.250	92.500	86.848	934
2025-07-03	94.625	94.900	93.400	93.700	87.975	114,575
2025-07-02	92.350	93.950	91.800	93.350	87.646	2,636
2025-07-01	91.575	91.700	89.750	91.550	85.956	2,245
2025-06-30	93.925	94.000	91.500	91.950	86.331	2,783
2025-06-27	91.150	94.050	90.600	93.600	87.881	2,494
2025-06-26	92.100	92.550	90.050	90.300	84.782	2,084
2025-06-25	92.450	92.650	91.500	91.850	86.238	143,577
2025-06-24	90.675	92.050	90.600	91.700	86.097	40,705
2025-06-23	88.400	89.200	88.000	89.000	83.562	7,894
2025-06-20	88.575	89.800	88.400	88.900	83.468	1,679
2025-06-19	88.725	89.150	88.100	88.250	82.858	1,616
2025-06-18	89.450	89.750	88.600	89.250	83.796	54,393
2025-06-17	90.450	91.400	89.750	89.900	84.407	1,743
2025-06-16	90.450	91.350	90.400	90.900	85.346	1,175
2025-06-13	90.575	91.050	90.100	90.400	84.876	5,551
2025-06-12	92.300	92.900	91.700	92.600	86.942	5,108
2025-06-11	94.725	95.050	93.350	93.500	87.787	1,143
2025-06-10	93.200	94.450	92.650	94.350	88.585	1,755
2025-06-09	92.925	93.350	92.500	92.800	87.130	1,572
2025-06-06	94.000	94.700	93.050	93.200	87.505	2,389
2025-06-05	95.550	96.000	93.450	94.600	88.820	1,470
2025-06-04	95.925	96.650	94.650	95.050	89.242	1,347
2025-06-03	94.875	95.800	93.650	95.800	89.946	5,577
2025-06-02	96.000	96.150	94.650	95.200	89.383	2,150
2025-05-30	97.275	98.350	96.950	97.250	91.308	1,587
2025-05-29	99.725	99.900	97.200	97.650	91.683	4,554
2025-05-28	97.050	99.700	96.850	98.250	92.247	2,074
2025-05-27	97.275	98.100	97.050	97.200	91.261	103,996
2025-05-23	97.850	99.000	94.300	95.450	89.618	3,858
2025-05-22	99.050	99.450	97.650	98.450	92.434	1,600
2025-05-21	100.10	100.30	99.350	99.800	93.702	2,240

← NewerPage 6 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.