Volkswagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	99.650	101.00	99.100	100.50	94.359	1,159
2025-05-19	98.575	100.60	98.350	99.350	93.279	343,694
2025-05-16	105.65	106.50	103.70	103.80	91.542	2,266
2025-05-15	105.25	105.90	105.00	105.60	93.130	2,319
2025-05-14	106.90	107.40	105.10	105.80	93.306	2,885
2025-05-13	104.90	107.00	104.60	107.00	94.364	3,598
2025-05-12	103.55	106.40	103.00	104.11	91.815	12,177
2025-05-09	101.93	102.70	101.00	102.20	90.131	1,826
2025-05-08	98.975	101.20	98.100	101.00	89.073	1,602
2025-05-07	98.875	99.500	97.850	97.900	86.339	123,692
2025-05-06	99.375	99.850	96.400	98.050	86.471	1,563
2025-05-02	99.150	100.40	97.850	98.500	86.868	2,104
2025-04-30	98.125	101.00	97.000	98.100	86.515	4,193
2025-04-29	100.30	101.10	99.600	100.30	88.456	2,063
2025-04-28	100.80	102.50	100.80	101.20	89.249	2,552
2025-04-25	99.825	100.60	99.600	100.20	88.367	1,137
2025-04-24	96.975	98.800	96.650	98.750	87.089	1,815
2025-04-23	95.625	97.850	94.600	96.900	85.457	93,480
2025-04-22	92.675	94.500	92.100	94.450	83.296	144,726
2025-04-17	90.150	91.500	89.950	91.500	80.695	1,340
2025-04-16	91.050	91.450	89.200	90.700	79.989	2,882
2025-04-15	91.925	93.100	91.200	91.500	80.695	3,208
2025-04-14	89.625	90.000	88.400	90.000	79.372	2,060
2025-04-11	89.100	89.250	86.300	87.650	77.299	4,735
2025-04-10	97.375	98.000	88.100	88.100	77.696	8,040
2025-04-09	86.250	88.300	85.350	86.350	76.153	15,175
2025-04-08	90.000	90.150	87.250	88.100	77.696	4,755
2025-04-07	85.100	94.150	83.750	88.550	78.093	9,083
2025-04-04	91.525	91.700	86.500	89.077	78.558	17,710
2025-04-03	93.000	95.900	92.350	92.608	81.672	8,346
2025-04-02	95.850	96.550	94.950	95.910	84.584	5,404
2025-04-01	97.050	97.850	96.000	96.975	85.523	130,821
2025-03-31	98.300	98.500	94.800	95.350	84.090	12,225
2025-03-28	101.25	103.00	98.950	99.537	87.783	8,899
2025-03-27	99.925	102.60	98.850	101.38	89.412	70,297
2025-03-26	105.55	106.00	103.30	103.92	91.645	2,217
2025-03-25	104.80	105.70	104.10	105.10	92.689	4,392
2025-03-24	105.65	113.00	96.000	104.44	92.107	2,067
2025-03-21	105.25	105.40	102.60	103.60	91.365	3,037
2025-03-20	109.65	110.20	104.80	109.05	96.172	4,167
2025-03-19	111.25	111.70	109.00	111.00	97.892	2,393
2025-03-18	111.55	112.80	111.20	112.10	98.863	2,993
2025-03-17	110.90	112.90	110.30	111.36	98.206	5,226
2025-03-14	109.35	112.30	108.00	109.29	96.380	4,605
2025-03-13	111.75	112.00	109.10	109.92	96.936	2,852
2025-03-12	111.65	112.50	109.30	111.35	98.201	7,878
2025-03-11	111.85	116.60	108.90	113.31	99.931	11,941
2025-03-10	112.70	113.50	110.20	112.54	99.250	8,305
2025-03-07	111.45	112.40	110.10	111.37	98.220	4,646
2025-03-06	110.00	112.50	109.50	112.23	98.976	9,338
2025-03-05	107.35	110.50	104.10	108.25	95.467	5,692
2025-03-04	107.15	107.40	103.40	103.90	91.631	10,532
2025-03-03	106.60	112.70	106.50	110.29	97.269	64,311
2025-02-28	106.30	108.80	105.90	107.56	94.858	4,907
2025-02-27	105.15	107.90	104.80	106.29	93.738	16,111
2025-02-26	108.20	109.00	105.50	108.66	95.827	26,413
2025-02-25	103.73	108.50	103.50	105.00	92.601	9,261
2025-02-24	104.13	105.00	102.70	104.50	92.158	61,357
2025-02-21	101.28	102.60	101.20	101.95	89.911	6,546
2025-02-20	100.70	102.40	100.50	101.30	89.338	3,865

← NewerPage 7 of 21 · 1,254 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.