Volkswagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	104.23	104.30	101.30	101.53	89.539	4,217
2025-02-18	104.70	104.80	103.50	103.90	91.632	2,380
2025-02-17	103.85	104.50	103.40	104.10	91.807	10,222
2025-02-14	102.10	105.00	101.60	104.41	92.080	8,962
2025-02-13	98.400	103.90	97.950	102.68	90.558	10,337
2025-02-12	96.675	97.200	96.000	96.762	85.335	4,248
2025-02-11	97.525	97.800	95.150	95.850	84.531	24,009
2025-02-10	96.500	98.300	96.450	97.624	86.096	4,508
2025-02-07	98.425	99.600	96.100	97.765	86.220	4,615
2025-02-06	95.925	99.250	95.500	97.900	86.339	2,940
2025-02-05	96.975	97.550	94.350	95.600	84.311	1,559
2025-02-04	97.075	98.000	95.850	97.432	85.926	2,646
2025-02-03	96.225	97.350	93.950	95.921	84.594	14,099
2025-01-31	100.88	101.50	100.10	100.90	88.985	6,524
2025-01-30	100.40	101.40	100.00	100.60	88.720	5,638
2025-01-29	101.38	102.80	100.40	101.30	89.338	5,883
2025-01-28	101.75	102.30	100.10	100.76	88.862	57,700
2025-01-27	99.550	102.50	99.500	101.65	89.643	5,915
2025-01-24	99.175	101.20	99.000	99.958	88.154	5,747
2025-01-23	97.250	98.800	97.000	98.288	86.681	8,743
2025-01-22	96.300	97.600	95.700	97.071	85.608	6,349
2025-01-21	96.100	96.750	95.550	96.236	84.871	4,978
2025-01-20	95.825	97.750	94.200	97.117	85.648	4,011
2025-01-17	95.200	96.050	95.050	95.516	84.236	1,917
2025-01-16	96.300	97.050	94.750	94.750	83.561	5,008
2025-01-15	94.625	95.800	93.800	95.310	84.055	4,630
2025-01-14	93.925	94.850	93.200	93.650	82.591	4,340
2025-01-13	92.775	94.750	92.450	92.800	81.841	2,669
2025-01-10	91.450	93.900	90.450	92.929	81.955	5,705
2025-01-09	91.000	92.200	90.050	91.900	81.048	1,272
2025-01-08	91.150	92.100	89.200	90.971	80.228	2,859
2025-01-07	91.400	92.200	91.100	91.500	80.695	1,134
2025-01-06	89.400	93.500	85.000	91.877	81.027	5,856
2025-01-03	88.625	89.550	88.300	88.547	78.091	2,780
2025-01-02	91.825	92.500	89.200	89.250	78.711	5,387
2024-12-30	90.625	92.100	90.050	91.909	81.056	3,089
2024-12-27	89.050	91.550	88.950	91.288	80.508	2,515
2024-12-23	91.575	92.800	87.900	88.698	78.223	79,641
2024-12-20	88.450	91.300	88.000	90.706	79.994	18,213
2024-12-19	89.050	91.500	89.000	89.849	79.238	8,637
2024-12-18	89.450	90.600	89.200	89.750	79.152	1,715
2024-12-17	88.100	89.400	88.000	88.950	78.446	94,964
2024-12-16	90.000	90.750	87.650	89.200	78.666	7,075
2024-12-13	89.875	92.400	89.750	91.176	80.409	12,681
2024-12-12	89.200	90.000	89.000	89.267	78.725	7,096
2024-12-11	88.675	89.450	88.100	88.900	78.402	4,282
2024-12-10	86.725	88.800	86.500	87.850	77.476	4,443
2024-12-09	87.300	87.950	86.400	87.083	76.799	97,024
2024-12-06	84.925	86.700	84.900	86.200	76.021	3,578
2024-12-05	84.725	85.350	84.150	84.369	74.406	3,928
2024-12-04	83.050	85.850	83.000	85.031	74.990	4,309
2024-12-03	83.000	83.650	82.700	83.005	73.203	5,361
2024-12-02	82.525	84.350	81.600	83.255	73.423	6,380
2024-11-29	82.775	83.550	81.750	82.860	73.075	3,917
2024-11-28	82.350	83.750	82.250	83.306	73.468	2,650
2024-11-27	82.200	82.800	82.050	82.400	72.669	4,990
2024-11-26	83.150	83.350	82.350	82.973	73.175	6,985
2024-11-25	85.000	85.750	83.900	84.659	74.661	8,726
2024-11-22	83.825	84.350	82.450	83.728	73.840	6,964
2024-11-21	84.100	84.250	83.300	83.700	73.816	3,566

← NewerPage 8 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.