VLKAF - Volkswagen Aktiengesellschaft

Other OTC - Other OTC Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2019172.33172.95170.39170.39170.39200
18 Jul 2019171.25174.00171.05171.15171.15500
17 Jul 2019175.00175.00174.00174.00174.001,800
16 Jul 2019176.21176.30175.90175.90175.901,000
15 Jul 2019172.50177.35172.50176.30176.301,400
12 Jul 2019175.00176.76171.55174.48174.48500
11 Jul 2019171.30172.09171.05171.15171.15200
10 Jul 2019175.00175.00172.25174.95174.95500
09 Jul 2019170.25173.05170.25172.35172.35500
08 Jul 2019171.70177.49171.33174.10174.10300
05 Jul 2019175.00177.80175.00175.62175.622,100
03 Jul 2019175.00176.95175.00176.24176.241,000
02 Jul 2019171.93175.00170.15172.66172.662,100
01 Jul 2019175.00175.00170.35171.05171.05700
28 Jun 2019165.75172.00165.75170.15170.151,900
27 Jun 2019169.67171.96169.30169.54169.54800
26 Jun 2019170.00170.50167.33170.50170.503,300
25 Jun 2019171.65171.65165.64167.65167.652,400
24 Jun 2019170.50170.55169.55169.55169.55200
21 Jun 2019169.30170.73169.30170.00170.00100
20 Jun 2019166.66171.70165.35169.30169.30900
19 Jun 2019167.50168.50164.65167.31167.312,300
18 Jun 2019165.00165.63163.05164.00164.00500
17 Jun 2019164.00165.10158.69163.08163.08500
14 Jun 2019164.00164.35160.30162.11162.11700
13 Jun 2019166.50166.50163.90163.95163.95100
12 Jun 2019167.20167.20161.25163.76163.761,000
11 Jun 2019166.00167.45162.54167.00167.00700
10 Jun 2019163.16166.15160.22163.64163.64600
07 Jun 2019159.68165.00159.68163.50163.501,600
06 Jun 2019163.23165.00162.25163.50163.50500
05 Jun 2019166.75166.75159.00159.00159.001,300
04 Jun 2019162.89165.15161.26164.80164.80300
03 Jun 2019161.00164.40157.05164.36164.361,500
31 May 2019159.30160.00156.05160.00160.001,200
30 May 2019157.36161.00157.21159.80159.80300
29 May 2019162.85162.85159.70161.30161.30600
28 May 2019164.00165.65161.71162.85162.85300
24 May 2019163.70163.95160.42163.95163.95300
23 May 2019160.45160.65158.00159.53159.531,700
22 May 2019159.05165.21159.05163.60163.60600
21 May 2019165.00165.06162.06162.85162.851,000
20 May 2019164.85165.20162.21165.20165.201,200
17 May 2019162.56168.10162.56166.15166.15300
16 May 2019165.38169.45165.38167.50167.50400
15 May 2019164.00169.50164.00167.80167.802,000
14 May 2019170.80170.80168.30168.30168.30300
13 May 2019162.00169.65162.00167.27167.271,200
10 May 2019174.80174.80171.00171.68171.681,200
09 May 2019171.45177.90171.45177.90177.90800
08 May 2019176.00177.00169.83176.20176.20600
07 May 2019177.85177.85173.00175.00175.002,500
06 May 2019178.90181.14172.50181.00181.001,000
03 May 2019182.04185.00178.63183.76183.76900
02 May 2019181.68188.00179.08182.50182.501,700
01 May 2019181.08181.08178.50178.50178.50800
30 Apr 2019181.20181.20176.55178.25178.25700
29 Apr 2019178.45180.00178.00180.00180.00400
26 Apr 2019176.35179.21174.10178.25178.251,400
25 Apr 2019180.80180.80175.75176.35176.351,100
24 Apr 2019184.39185.19178.56181.00181.003,700
23 Apr 2019179.62186.96179.62184.90184.901,700
22 Apr 2019185.95188.00185.95187.30187.303,700
18 Apr 2019186.04187.35185.19186.20186.201,900
17 Apr 2019183.10186.75183.10185.40185.402,700
16 Apr 2019176.58181.75176.58179.20179.202,900
15 Apr 2019174.36180.85174.36179.00179.001,600
12 Apr 2019172.61178.15172.61175.05175.055,300
11 Apr 2019171.87173.42171.87172.77172.771,700
10 Apr 2019170.01172.00170.01172.00172.00500
09 Apr 2019173.35173.35168.15169.80169.801,700
08 Apr 2019171.00174.50171.00173.79173.795,600
05 Apr 2019172.75172.96167.75169.00169.001,500
04 Apr 2019168.53174.50168.38172.43172.431,700
03 Apr 2019173.85173.85167.69172.19172.191,900
02 Apr 2019168.50168.80166.54168.80168.80900
01 Apr 2019163.44168.80162.12168.80168.80900
29 Mar 2019159.00164.55158.40163.46163.46400
28 Mar 2019163.55163.55157.20162.00162.00900
27 Mar 2019161.62163.80158.53159.72159.721,100
26 Mar 2019156.90162.80156.90161.00161.00700
25 Mar 2019163.29163.85161.00163.50163.501,500
22 Mar 2019165.00165.95160.10163.15163.151,300
21 Mar 2019167.33169.50165.57167.00167.001,400
20 Mar 2019172.25172.33165.64168.84168.842,700
19 Mar 2019169.00174.40168.99172.05172.051,500
18 Mar 2019169.00169.00166.00168.03168.03400
15 Mar 2019169.00169.00166.00167.63167.631,300
14 Mar 2019164.82170.85164.82168.95168.951,100
13 Mar 2019169.00171.80168.13169.10169.10700
12 Mar 2019167.00170.65165.00169.00169.00700
11 Mar 2019171.90172.00165.61167.80167.801,200
08 Mar 2019169.34169.60167.25167.85167.851,000
07 Mar 2019174.50174.50170.46173.05173.05700
06 Mar 2019174.53175.50170.57173.27173.27800
05 Mar 2019173.95178.35173.75174.05174.05400
04 Mar 2019180.00180.00176.00178.35178.351,600
01 Mar 2019174.69180.00174.69178.80178.801,800
28 Feb 2019174.21176.50174.21176.50176.501,000
27 Feb 2019173.44178.00173.44175.45175.455,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes