Volkswagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	85.450	85.950	84.250	84.530	74.548	155,328
2024-11-19	86.625	87.300	84.750	85.182	75.123	46,647
2024-11-18	86.725	87.500	85.700	86.121	75.951	2,779
2024-11-15	85.650	87.750	85.650	86.934	76.668	8,437
2024-11-14	85.050	86.700	84.650	85.950	75.800	11,082
2024-11-13	86.150	86.950	83.850	85.300	75.227	8,092
2024-11-12	87.625	88.300	86.500	87.203	76.906	5,361
2024-11-11	87.875	88.700	86.600	88.289	77.863	60,184
2024-11-08	89.200	89.500	86.650	86.902	76.640	11,607
2024-11-07	87.150	91.000	87.050	89.839	79.230	9,623
2024-11-06	88.725	89.900	85.350	86.468	76.257	12,582
2024-11-05	91.575	91.950	90.350	91.000	80.254	4,412
2024-11-04	91.000	92.650	90.950	91.675	80.849	8,850
2024-11-01	91.200	92.000	91.000	91.459	80.659	3,389
2024-10-31	93.000	93.350	90.750	92.420	81.506	6,724
2024-10-30	92.350	94.800	91.650	93.550	82.503	12,825
2024-10-29	95.525	96.250	92.400	93.167	82.165	9,689
2024-10-28	97.850	98.000	94.800	95.718	84.415	5,897
2024-10-25	97.050	97.650	96.450	97.228	85.746	2,898
2024-10-24	95.725	100.20	95.600	97.819	86.267	34,343
2024-10-23	95.750	97.850	95.650	95.948	84.617	2,204
2024-10-22	94.825	95.750	94.750	95.050	83.826	3,239
2024-10-21	95.525	96.550	94.900	95.200	83.958	2,037
2024-10-18	94.300	97.100	94.300	96.288	84.917	3,423
2024-10-17	95.000	95.800	94.350	94.400	83.252	4,080
2024-10-16	95.450	95.800	94.600	95.418	84.150	7,773
2024-10-15	96.300	96.500	95.350	95.650	84.355	6,152
2024-10-14	97.250	97.300	96.200	96.554	85.152	2,312
2024-10-11	97.850	97.900	96.700	97.000	85.545	2,853
2024-10-10	97.925	98.700	97.500	98.051	86.473	8,292
2024-10-09	97.250	98.600	96.850	98.093	86.509	13,147
2024-10-08	97.750	98.100	96.950	97.350	85.854	1,674
2024-10-07	98.900	99.250	98.150	98.786	87.120	65,157
2024-10-04	96.500	99.400	96.500	98.992	87.303	34,287
2024-10-03	96.975	97.450	96.000	96.563	85.160	20,266
2024-10-02	98.500	99.400	97.750	98.319	86.708	5,296
2024-10-01	100.13	100.90	98.000	99.550	87.794	11,039
2024-09-30	104.00	104.20	99.400	99.850	88.059	16,347
2024-09-27	101.85	105.00	101.80	104.13	91.836	5,431
2024-09-26	100.03	101.90	100.00	101.65	89.646	3,527
2024-09-25	100.00	100.70	98.700	99.250	87.530	4,034
2024-09-24	99.450	100.90	99.450	100.13	88.305	6,439
2024-09-23	96.125	98.100	95.450	97.471	85.961	3,808
2024-09-20	97.550	97.600	95.700	95.935	84.606	17,046
2024-09-19	99.525	101.20	99.300	99.902	88.104	6,778
2024-09-18	98.675	99.000	98.000	98.337	86.725	3,120
2024-09-17	97.450	99.300	97.100	98.607	86.962	4,076
2024-09-16	98.900	98.950	97.050	97.388	85.887	3,738
2024-09-13	96.400	99.350	96.400	98.704	87.048	6,379
2024-09-12	95.825	96.700	95.100	95.964	84.631	6,820
2024-09-11	93.725	95.150	90.000	94.550	83.385	2,797
2024-09-10	96.225	96.350	92.700	93.800	82.723	18,436
2024-09-09	96.575	97.900	96.400	96.986	85.533	9,741
2024-09-06	101.18	101.30	96.650	97.950	86.383	8,123
2024-09-05	100.03	103.10	99.850	101.16	89.211	6,745
2024-09-04	101.05	102.30	100.10	100.93	89.013	82,517
2024-09-03	103.08	104.80	102.00	103.20	91.013	10,732
2024-09-02	100.98	104.40	100.10	103.47	91.255	11,350
2024-08-30	103.28	103.80	101.00	102.65	90.529	31,632
2024-08-29	102.13	104.30	102.00	102.90	90.751	4,346

← NewerPage 9 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.