Volkswagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	68.736	68.736	68.350	68.350	68.350	243
2026-10-22	68.875	68.875	68.736	68.875	68.875	1,577
2026-10-21	68.905	69.300	68.905	69.300	69.300	901
2026-10-20	69.200	70.400	68.905	70.400	70.400	260
2026-10-19	68.875	68.905	68.875	68.875	68.875	127
2026-10-16	67.105	69.825	67.105	69.825	69.825	328
2026-10-15	66.200	68.400	66.200	66.900	66.900	5,941
2026-10-14	69.500	69.500	67.550	67.850	67.850	2,311
2026-10-13	68.875	69.800	68.800	69.250	69.250	1,416
2026-10-12	69.950	69.950	68.350	68.450	68.450	3,327
2026-10-09	66.875	69.800	66.850	69.675	69.675	8,189
2026-10-08	70.050	70.050	66.850	68.050	68.050	2,791
2026-10-07	68.150	72.200	68.150	70.625	70.625	2,976
2026-10-06	68.350	69.550	68.350	68.750	68.750	60,416
2026-10-05	67.500	69.100	67.500	68.600	68.600	2,240
2026-10-02	67.900	69.300	67.900	68.525	68.525	7,290
2026-10-01	70.550	70.550	68.300	68.925	68.925	2,531
2026-09-30	71.200	72.650	70.900	72.100	72.100	1,542
2026-09-29	71.100	72.300	70.850	71.200	71.200	61,216
2026-09-28	71.725	73.000	71.300	71.350	71.350	2,836
2026-09-25	72.200	72.200	70.250	71.525	71.525	998
2026-09-24	73.000	73.000	70.550	71.150	71.150	9,333
2026-09-23	75.775	76.050	73.400	74.350	74.350	2,847
2026-09-22	74.525	76.450	74.350	75.500	75.500	17,601
2026-09-21	76.150	76.550	75.000	76.096	76.096	3,485
2026-09-18	81.525	82.400	75.750	76.150	76.150	9,047
2026-09-17	79.950	83.400	79.950	82.400	82.400	486
2026-09-16	81.525	81.550	78.550	79.250	79.250	872
2026-09-15	81.200	81.850	80.700	81.350	81.350	2,873
2026-09-14	82.750	82.750	80.500	81.400	81.400	4,625
2026-09-11	82.650	82.650	80.450	81.000	81.000	1,560
2026-09-10	81.500	82.650	81.500	82.300	82.300	1,387
2026-09-09	83.350	83.350	81.200	81.400	81.400	24,837
2026-09-08	81.200	83.800	80.250	83.250	83.250	3,772
2026-09-07	81.450	81.450	80.000	80.900	80.900	117,674
2026-09-04	80.600	83.650	80.600	82.875	82.875	14,702
2026-09-03	77.350	77.350	73.700	77.150	77.150	25,435
2026-09-02	76.950	76.950	74.600	74.775	74.775	1,352
2026-09-01	78.400	79.350	76.700	77.150	77.150	26,383
2026-08-28	76.150	78.450	76.150	78.150	78.150	3,301
2026-08-27	73.525	76.250	72.750	75.450	75.450	2,195
2026-08-26	74.525	74.550	73.300	73.500	73.500	1,740
2026-08-25	74.150	74.750	74.150	74.600	74.600	559
2026-08-24	75.925	76.350	74.000	74.950	74.950	7,614
2026-08-21	75.700	76.800	75.700	76.300	76.300	921
2026-08-20	76.900	76.900	75.400	76.000	76.000	510
2026-08-19	74.000	75.900	74.000	75.000	75.000	1,130
2026-08-18	74.450	75.400	74.450	74.550	74.550	657
2026-08-17	74.000	75.300	74.000	74.300	74.300	2,659
2026-08-14	73.800	75.250	73.800	74.100	74.100	1,229
2026-08-13	74.525	75.000	73.500	74.525	74.525	150,952
2026-08-12	76.400	76.400	74.900	75.300	75.300	2,248
2026-08-11	76.350	76.700	75.550	76.450	76.450	889
2026-08-10	77.250	77.500	75.750	76.450	76.450	1,443
2026-08-07	76.400	77.800	75.650	76.525	76.525	1,596
2026-08-06	76.200	77.500	76.200	77.000	77.000	1,177
2026-08-05	77.350	77.900	76.550	77.150	77.150	1,205
2026-08-04	77.350	77.350	76.300	77.350	77.350	4,599
2026-08-03	76.500	78.050	76.500	77.000	77.000	129,414
2026-07-31	75.450	77.000	75.450	76.200	76.200	1,229

Page 1 of 5 · 251 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.