UK markets open in 7 hours 20 minutes

Volkswagen Aktiengesellschaft (VLKAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
170.60-21.00 (-10.96%)
At close: 03:57PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022177.90177.90169.00170.60170.606,003
28 Sept 2022178.56192.62178.56191.60191.60700
27 Sept 2022185.00185.68179.00180.84180.841,900
26 Sept 2022181.26187.02181.26184.13184.131,300
23 Sept 2022193.00193.00184.00185.60185.602,800
22 Sept 2022192.25203.70190.11196.90196.902,200
21 Sept 2022194.46209.90194.46198.14198.142,200
20 Sept 2022207.00209.00201.97205.00205.001,900
19 Sept 2022196.00207.00195.20207.00207.002,800
16 Sept 2022193.00197.29190.00195.85195.85500
15 Sept 2022194.50204.25194.50197.00197.00800
14 Sept 2022199.60202.85194.50196.85196.851,000
13 Sept 2022202.10202.44195.00199.00199.003,100
12 Sept 2022185.75202.64185.75201.00201.002,100
09 Sept 2022186.09186.78184.00186.43186.434,200
08 Sept 2022190.65190.65184.00188.75188.75800
07 Sept 2022194.30194.30184.30194.06194.061,300
06 Sept 2022189.76194.28189.21192.99192.991,400
02 Sept 2022184.20192.21183.45183.45183.451,800
01 Sept 2022186.00186.00179.50179.93179.933,000
31 Aug 2022186.98192.00185.19186.87186.87900
30 Aug 2022201.25201.25190.21191.40191.402,300
29 Aug 2022194.00194.00184.94186.91186.911,600
26 Aug 2022197.50197.50183.07183.07183.071,500
25 Aug 2022184.23185.38184.23185.38185.38500
24 Aug 2022185.00185.00181.00182.54182.541,100
23 Aug 2022180.45186.85180.45184.78184.78600
22 Aug 2022183.50183.50179.64180.05180.051,800
19 Aug 2022198.25198.25194.00194.15194.15300
18 Aug 2022196.45200.00196.45199.43199.431,000
17 Aug 2022203.50203.50198.26200.70200.702,100
16 Aug 2022201.00205.25200.09205.25205.25500
15 Aug 2022202.50202.50196.00202.28202.28400
12 Aug 2022200.17204.00200.17204.00204.001,000
11 Aug 2022209.50209.50203.83203.96203.96900
10 Aug 2022195.45204.90195.45203.41203.412,200
09 Aug 2022202.80202.80193.15193.15193.15700
08 Aug 2022197.89198.00196.24196.30196.30400
05 Aug 2022197.50197.91196.75197.12197.12200
04 Aug 2022200.00201.00199.00199.61199.61600
03 Aug 2022198.50201.68197.00201.11201.11800
02 Aug 2022200.05202.00195.50197.00197.00700
01 Aug 2022195.25202.00195.25200.41200.412,100
29 Jul 2022194.00197.77194.00197.77197.771,500
28 Jul 2022187.00192.09185.79188.16188.16300
27 Jul 2022185.00186.12180.01186.12186.122,300
26 Jul 2022176.25187.22176.25184.98184.98600
25 Jul 2022191.00191.00186.18186.75186.75800
22 Jul 2022191.33197.00191.00191.00191.001,200
21 Jul 2022185.67199.00185.67194.00194.00200
20 Jul 2022188.25198.67188.25197.45197.458,800
19 Jul 2022194.00197.73194.00196.98196.984,800
18 Jul 2022190.00194.89186.50188.42188.421,900
15 Jul 2022183.25186.76182.75184.27184.27900
14 Jul 2022179.25179.86175.00179.74179.747,000
13 Jul 2022182.00184.07180.00182.74182.743,900
12 Jul 2022184.75185.89182.65185.46185.466,200
11 Jul 2022194.25194.25184.13184.13184.131,100
08 Jul 2022188.00192.89188.00191.50191.501,200
07 Jul 2022176.40182.91176.40182.91182.91700
06 Jul 2022165.90174.05165.90173.13173.131,100
05 Jul 2022173.00173.00168.06172.68172.683,100
01 Jul 2022184.50184.50178.12182.71182.711,600
30 Jun 2022183.75183.75177.26182.08182.082,900
29 Jun 2022196.00196.00191.00191.50191.50700
28 Jun 2022200.90203.31194.20194.21194.21700
27 Jun 2022191.40200.90191.40193.90193.901,400
24 Jun 2022190.05192.76189.95192.76192.76500
23 Jun 2022192.00192.90186.50187.87187.871,400
22 Jun 2022195.75195.82190.98193.21193.211,400
21 Jun 2022193.00197.33193.00195.76195.761,400
17 Jun 2022193.00193.00188.77190.98190.981,000
16 Jun 2022195.00195.00191.26192.46192.461,800
15 Jun 2022195.31200.85195.31198.44198.441,100
14 Jun 2022196.90201.49196.90198.00198.00900
13 Jun 2022210.00210.00199.43201.45201.45900
10 Jun 2022215.00216.83213.72215.64215.641,100
09 Jun 2022221.84225.33220.00220.00220.00100
08 Jun 2022226.00228.18222.85225.01225.01600
07 Jun 2022222.55225.74221.00223.03223.03100
06 Jun 2022229.00229.00225.50225.50225.501,500
03 Jun 2022229.84236.50224.84224.84224.84300
02 Jun 2022220.50233.87220.50233.87233.871,900
01 Jun 2022226.00230.57226.00229.50229.50500
31 May 2022223.00225.00222.04223.20223.201,200
27 May 2022207.50212.50207.50211.67211.671,200
26 May 2022201.40208.99201.40208.66208.662,500
25 May 2022197.00199.61196.11199.61199.611,300
24 May 2022201.27202.00196.36196.74196.74600
23 May 2022204.25204.25199.75202.62202.62600
20 May 2022200.00200.00193.11194.33194.33700
19 May 2022188.75201.00188.75199.23199.23500
18 May 2022204.04204.04195.77202.50202.50900
17 May 2022195.50203.75195.50203.75203.75300
16 May 2022201.50201.56197.11200.00200.00900
13 May 2022198.50202.30196.20201.99201.99800
13 May 20227.788 Dividend
12 May 2022203.03207.80202.50204.00196.21900
11 May 2022202.00209.72202.00203.00195.25300
10 May 2022204.00206.35200.02201.53193.842,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...