UK markets closed
NIKKEI 225
27,049.47 +178.20 (+0.66%) HANG SENG
22,418.97 +189.45 (+0.85%) CRUDE OIL
111.84 +2.27 (+2.07%) GOLD FUTURES
1,821.40 -3.40 (-0.19%) DOW
30,946.99 -491.27 (-1.56%) BTC-GBP
16,691.99 -521.56 (-3.03%)
Volkswagen Aktiengesellschaft (VLKAF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | 200.90 | 203.31 | 194.20 | 194.21 | 194.21 | 718 |
| 27 Jun 2022 | 191.40 | 200.90 | 191.40 | 193.90 | 193.90 | 1,400 |
| 24 Jun 2022 | 190.05 | 192.76 | 189.95 | 192.76 | 192.76 | 500 |
| 23 Jun 2022 | 192.00 | 192.90 | 186.50 | 187.87 | 187.87 | 1,400 |
| 22 Jun 2022 | 195.75 | 195.82 | 190.98 | 193.21 | 193.21 | 1,400 |
| 21 Jun 2022 | 193.00 | 197.33 | 193.00 | 195.76 | 195.76 | 1,400 |
| 17 Jun 2022 | 193.00 | 193.00 | 188.77 | 190.98 | 190.98 | 1,000 |
| 16 Jun 2022 | 195.00 | 195.00 | 191.26 | 192.46 | 192.46 | 1,800 |
| 15 Jun 2022 | 195.31 | 200.85 | 195.31 | 198.44 | 198.44 | 1,100 |
| 14 Jun 2022 | 196.90 | 201.49 | 196.90 | 198.00 | 198.00 | 900 |
| 13 Jun 2022 | 210.00 | 210.00 | 199.43 | 201.45 | 201.45 | 900 |
| 10 Jun 2022 | 215.00 | 216.83 | 213.72 | 215.64 | 215.64 | 1,100 |
| 09 Jun 2022 | 221.84 | 225.33 | 220.00 | 220.00 | 220.00 | 100 |
| 08 Jun 2022 | 226.00 | 228.18 | 222.85 | 225.01 | 225.01 | 600 |
| 07 Jun 2022 | 222.55 | 225.74 | 221.00 | 223.03 | 223.03 | 100 |
| 06 Jun 2022 | 229.00 | 229.00 | 225.50 | 225.50 | 225.50 | 1,500 |
| 03 Jun 2022 | 229.84 | 236.50 | 224.84 | 224.84 | 224.84 | 300 |
| 02 Jun 2022 | 220.50 | 233.87 | 220.50 | 233.87 | 233.87 | 1,900 |
| 01 Jun 2022 | 226.00 | 230.57 | 226.00 | 229.50 | 229.50 | 500 |
| 31 May 2022 | 223.00 | 225.00 | 222.04 | 223.20 | 223.20 | 1,200 |
| 27 May 2022 | 207.50 | 212.50 | 207.50 | 211.67 | 211.67 | 1,200 |
| 26 May 2022 | 201.40 | 208.99 | 201.40 | 208.66 | 208.66 | 2,500 |
| 25 May 2022 | 197.00 | 199.61 | 196.11 | 199.61 | 199.61 | 1,300 |
| 24 May 2022 | 201.27 | 202.00 | 196.36 | 196.74 | 196.74 | 600 |
| 23 May 2022 | 204.25 | 204.25 | 199.75 | 202.62 | 202.62 | 600 |
| 20 May 2022 | 200.00 | 200.00 | 193.11 | 194.33 | 194.33 | 700 |
| 19 May 2022 | 188.75 | 201.00 | 188.75 | 199.23 | 199.23 | 500 |
| 18 May 2022 | 204.04 | 204.04 | 195.77 | 202.50 | 202.50 | 900 |
| 17 May 2022 | 195.50 | 203.75 | 195.50 | 203.75 | 203.75 | 300 |
| 16 May 2022 | 201.50 | 201.56 | 197.11 | 200.00 | 200.00 | 900 |
| 13 May 2022 | 198.50 | 202.30 | 196.20 | 201.99 | 201.99 | 800 |
| 13 May 2022 | 7.788 Dividend | |||||
| 12 May 2022 | 203.03 | 207.80 | 202.50 | 204.00 | 196.21 | 900 |
| 11 May 2022 | 202.00 | 209.72 | 202.00 | 203.00 | 195.25 | 300 |
| 10 May 2022 | 204.00 | 206.35 | 200.02 | 201.53 | 193.84 | 2,400 |
| 09 May 2022 | 203.50 | 205.00 | 201.00 | 202.54 | 194.81 | 3,700 |
| 06 May 2022 | 213.42 | 217.49 | 209.89 | 211.51 | 203.44 | 400 |
| 05 May 2022 | 223.00 | 223.00 | 207.59 | 209.27 | 201.28 | 900 |
| 04 May 2022 | 215.00 | 224.00 | 215.00 | 222.95 | 214.44 | 300 |
| 03 May 2022 | 216.09 | 223.00 | 215.21 | 215.26 | 207.04 | 1,500 |
| 02 May 2022 | 210.00 | 219.00 | 210.00 | 216.20 | 207.95 | 1,000 |
| 29 Apr 2022 | 221.50 | 221.50 | 216.61 | 218.92 | 210.56 | 400 |
| 28 Apr 2022 | 220.50 | 223.46 | 219.36 | 221.50 | 213.04 | 600 |
| 27 Apr 2022 | 217.00 | 219.50 | 214.81 | 216.05 | 207.80 | 2,500 |
| 26 Apr 2022 | 228.50 | 228.50 | 215.00 | 219.66 | 211.27 | 2,900 |
| 25 Apr 2022 | 225.00 | 230.00 | 223.72 | 229.43 | 220.67 | 1,700 |
| 22 Apr 2022 | 235.00 | 235.00 | 230.52 | 231.80 | 222.95 | 1,500 |
| 21 Apr 2022 | 242.00 | 243.49 | 236.60 | 239.00 | 229.88 | 900 |
| 20 Apr 2022 | 233.00 | 238.50 | 231.81 | 234.49 | 225.54 | 5,300 |
| 19 Apr 2022 | 224.55 | 234.13 | 224.55 | 231.00 | 222.18 | 1,900 |
| 18 Apr 2022 | 230.00 | 230.00 | 221.00 | 221.00 | 212.56 | 1,200 |
| 14 Apr 2022 | 230.00 | 230.00 | 223.15 | 224.53 | 215.96 | 3,000 |
| 13 Apr 2022 | 223.00 | 229.07 | 223.00 | 228.75 | 220.02 | 1,000 |
| 12 Apr 2022 | 225.00 | 228.95 | 224.04 | 224.38 | 215.81 | 1,400 |
| 11 Apr 2022 | 232.63 | 234.27 | 231.16 | 231.50 | 222.66 | 200 |
| 08 Apr 2022 | 227.00 | 235.72 | 227.00 | 235.00 | 226.03 | 600 |
| 07 Apr 2022 | 239.50 | 239.50 | 229.86 | 233.97 | 225.04 | 500 |
| 06 Apr 2022 | 237.50 | 237.96 | 228.90 | 233.00 | 224.10 | 1,500 |
| 05 Apr 2022 | 242.05 | 251.05 | 241.04 | 245.32 | 235.95 | 1,200 |
| 04 Apr 2022 | 253.00 | 257.20 | 247.32 | 251.05 | 241.47 | 300 |
| 01 Apr 2022 | 248.80 | 259.91 | 248.80 | 252.72 | 243.07 | 200 |
| 31 Mar 2022 | 259.00 | 259.00 | 245.28 | 249.00 | 239.49 | 3,000 |
| 30 Mar 2022 | 262.76 | 267.11 | 258.53 | 259.00 | 249.11 | 1,100 |
| 29 Mar 2022 | 270.50 | 270.50 | 253.50 | 266.41 | 256.24 | 2,700 |
| 28 Mar 2022 | 238.02 | 250.00 | 238.02 | 246.00 | 236.61 | 500 |
| 25 Mar 2022 | 249.00 | 249.00 | 236.33 | 246.87 | 237.45 | 1,300 |
| 24 Mar 2022 | 249.50 | 249.50 | 241.34 | 244.02 | 234.70 | 1,000 |
| 23 Mar 2022 | 245.20 | 247.90 | 237.10 | 241.31 | 232.10 | 1,700 |
| 22 Mar 2022 | 243.35 | 253.32 | 243.35 | 248.00 | 238.53 | 2,000 |
| 21 Mar 2022 | 253.50 | 253.50 | 243.00 | 245.20 | 235.84 | 1,700 |
| 18 Mar 2022 | 240.00 | 248.67 | 230.30 | 248.67 | 239.18 | 4,300 |
| 17 Mar 2022 | 250.50 | 250.50 | 236.95 | 238.45 | 229.35 | 2,900 |
| 16 Mar 2022 | 235.90 | 247.50 | 234.45 | 247.50 | 238.05 | 1,100 |
| 15 Mar 2022 | 231.00 | 238.00 | 225.00 | 236.00 | 226.99 | 500 |
| 14 Mar 2022 | 232.41 | 233.97 | 224.00 | 230.01 | 221.23 | 1,500 |
| 11 Mar 2022 | 234.00 | 234.00 | 220.00 | 220.00 | 211.60 | 2,500 |
| 10 Mar 2022 | 229.50 | 229.50 | 220.00 | 222.00 | 213.52 | 3,100 |
| 09 Mar 2022 | 227.50 | 241.00 | 226.50 | 236.93 | 227.88 | 2,300 |
| 08 Mar 2022 | 215.09 | 217.00 | 205.75 | 210.01 | 201.99 | 4,300 |
| 07 Mar 2022 | 203.00 | 215.50 | 198.00 | 199.99 | 192.36 | 6,000 |
| 04 Mar 2022 | 226.50 | 226.50 | 210.28 | 212.41 | 204.30 | 6,400 |
| 03 Mar 2022 | 249.00 | 249.00 | 233.95 | 237.00 | 227.95 | 1,400 |
| 02 Mar 2022 | 244.06 | 246.47 | 240.00 | 244.00 | 234.68 | 1,300 |
| 01 Mar 2022 | 250.08 | 260.00 | 240.00 | 241.01 | 231.81 | 4,900 |
| 28 Feb 2022 | 267.07 | 272.00 | 257.71 | 258.80 | 248.92 | 1,000 |
| 25 Feb 2022 | 269.08 | 273.67 | 265.31 | 272.56 | 262.15 | 2,300 |
| 24 Feb 2022 | 257.00 | 261.50 | 251.29 | 260.75 | 250.80 | 2,600 |
| 23 Feb 2022 | 277.50 | 288.80 | 270.30 | 270.30 | 259.98 | 1,500 |
| 22 Feb 2022 | 283.90 | 295.00 | 277.72 | 282.36 | 271.58 | 1,200 |
| 18 Feb 2022 | 280.85 | 280.85 | 273.34 | 274.63 | 264.15 | 800 |
| 17 Feb 2022 | 277.00 | 289.43 | 277.00 | 282.00 | 271.23 | 400 |
| 16 Feb 2022 | 294.00 | 294.00 | 279.53 | 290.00 | 278.93 | 800 |
| 15 Feb 2022 | 281.80 | 290.77 | 281.80 | 290.40 | 279.31 | 400 |
| 14 Feb 2022 | 275.00 | 277.78 | 269.05 | 271.89 | 261.51 | 1,300 |
| 11 Feb 2022 | 295.77 | 295.77 | 284.00 | 284.88 | 274.00 | 900 |
| 10 Feb 2022 | 293.27 | 295.77 | 290.00 | 295.77 | 284.48 | 400 |
| 09 Feb 2022 | 289.20 | 300.90 | 284.11 | 284.50 | 273.64 | 700 |
| 08 Feb 2022 | 284.00 | 285.77 | 275.00 | 277.00 | 266.43 | 1,200 |
| 07 Feb 2022 | 291.65 | 291.65 | 278.68 | 278.68 | 268.04 | 700 |
| 04 Feb 2022 | 274.50 | 286.00 | 274.50 | 284.96 | 274.08 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
