Mail

VLKAF - Volkswagen Aktiengesellschaft

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Sep 2019	176.95	176.95	175.00	175.70	175.70	250
16 Sep 2019	178.01	178.01	177.00	178.00	178.00	1,300
13 Sep 2019	178.00	179.15	175.08	178.00	178.00	6,100
12 Sep 2019	171.51	178.00	171.51	175.70	175.70	1,200
11 Sep 2019	175.00	175.60	169.45	170.38	170.38	1,600
10 Sep 2019	175.00	175.00	172.20	173.00	173.00	2,600
09 Sep 2019	168.56	174.73	168.33	171.50	171.50	800
06 Sep 2019	170.44	171.70	168.50	168.72	168.72	600
05 Sep 2019	169.50	171.70	166.63	171.70	171.70	1,900
04 Sep 2019	162.36	167.50	162.36	163.65	163.65	1,400
03 Sep 2019	164.00	164.16	159.19	161.54	161.54	400
30 Aug 2019	164.85	165.05	159.00	165.05	165.05	1,800
29 Aug 2019	162.00	164.32	158.55	164.00	164.00	2,600
28 Aug 2019	159.48	163.40	159.05	159.20	159.20	1,200
27 Aug 2019	160.00	162.09	160.00	160.05	160.05	500
26 Aug 2019	160.50	160.50	155.66	156.50	156.50	800
23 Aug 2019	162.55	162.55	155.79	157.50	157.50	700
22 Aug 2019	164.45	164.45	158.63	163.00	163.00	100
21 Aug 2019	163.00	163.00	163.00	163.00	163.00	100
20 Aug 2019	159.13	160.30	159.13	160.00	160.00	300
19 Aug 2019	160.00	164.30	159.75	160.15	160.15	1,200
16 Aug 2019	156.84	156.84	156.84	156.84	156.84	-
15 Aug 2019	159.01	161.11	156.25	156.84	156.84	2,200
14 Aug 2019	159.87	161.71	159.00	159.00	159.00	4,300
13 Aug 2019	160.09	169.46	160.09	162.55	162.55	300
12 Aug 2019	162.42	162.42	160.80	160.80	160.80	300
09 Aug 2019	164.25	165.46	160.00	162.00	162.00	1,500
08 Aug 2019	167.70	167.70	163.35	165.35	165.35	700
07 Aug 2019	165.00	166.70	160.64	165.34	165.34	700
06 Aug 2019	162.05	168.25	162.05	164.16	164.16	2,000
05 Aug 2019	163.45	168.65	162.51	162.90	162.90	400
02 Aug 2019	164.97	169.31	162.50	169.31	169.31	800
01 Aug 2019	168.74	171.00	167.65	167.65	167.65	200
31 Jul 2019	170.15	174.75	167.75	167.75	167.75	400
30 Jul 2019	169.55	174.95	169.55	171.75	171.75	1,100
29 Jul 2019	175.00	176.62	172.14	175.47	175.47	2,800
26 Jul 2019	174.77	177.98	174.77	175.02	175.02	800
25 Jul 2019	174.13	178.15	174.01	176.50	176.50	1,300
24 Jul 2019	178.28	180.97	177.45	180.35	180.35	1,200
23 Jul 2019	176.30	179.90	176.30	177.80	177.80	900
22 Jul 2019	168.76	174.46	168.56	173.16	173.16	1,500
19 Jul 2019	172.33	172.95	170.39	170.39	170.39	200
18 Jul 2019	171.25	174.00	171.05	171.15	171.15	500
17 Jul 2019	175.00	175.00	174.00	174.00	174.00	1,800
16 Jul 2019	176.21	176.30	175.90	175.90	175.90	1,000
15 Jul 2019	172.50	177.35	172.50	176.30	176.30	1,400
12 Jul 2019	175.00	176.76	171.55	174.48	174.48	500
11 Jul 2019	171.30	172.09	171.05	171.15	171.15	200
10 Jul 2019	175.00	175.00	172.25	174.95	174.95	500
09 Jul 2019	170.25	173.05	170.25	172.35	172.35	500
08 Jul 2019	171.70	177.49	171.33	174.10	174.10	300
05 Jul 2019	175.00	177.80	175.00	175.62	175.62	2,100
03 Jul 2019	175.00	176.95	175.00	176.24	176.24	1,000
02 Jul 2019	171.93	175.00	170.15	172.66	172.66	2,100
01 Jul 2019	175.00	175.00	170.35	171.05	171.05	700
28 Jun 2019	165.75	172.00	165.75	170.15	170.15	1,900
27 Jun 2019	169.67	171.96	169.30	169.54	169.54	800
26 Jun 2019	170.00	170.50	167.33	170.50	170.50	3,300
25 Jun 2019	171.65	171.65	165.64	167.65	167.65	2,400
24 Jun 2019	170.50	170.55	169.55	169.55	169.55	200
21 Jun 2019	169.30	170.73	169.30	170.00	170.00	100
20 Jun 2019	166.66	171.70	165.35	169.30	169.30	900
19 Jun 2019	167.50	168.50	164.65	167.31	167.31	2,300
18 Jun 2019	165.00	165.63	163.05	164.00	164.00	500
17 Jun 2019	164.00	165.10	158.69	163.08	163.08	500
14 Jun 2019	164.00	164.35	160.30	162.11	162.11	700
13 Jun 2019	166.50	166.50	163.90	163.95	163.95	100
12 Jun 2019	167.20	167.20	161.25	163.76	163.76	1,000
11 Jun 2019	166.00	167.45	162.54	167.00	167.00	700
10 Jun 2019	163.16	166.15	160.22	163.64	163.64	600
07 Jun 2019	159.68	165.00	159.68	163.50	163.50	1,600
06 Jun 2019	163.23	165.00	162.25	163.50	163.50	500
05 Jun 2019	166.75	166.75	159.00	159.00	159.00	1,300
04 Jun 2019	162.89	165.15	161.26	164.80	164.80	300
03 Jun 2019	161.00	164.40	157.05	164.36	164.36	1,500
31 May 2019	159.30	160.00	156.05	160.00	160.00	1,200
30 May 2019	157.36	161.00	157.21	159.80	159.80	300
29 May 2019	162.85	162.85	159.70	161.30	161.30	600
28 May 2019	164.00	165.65	161.71	162.85	162.85	300
24 May 2019	163.70	163.95	160.42	163.95	163.95	300
23 May 2019	160.45	160.65	158.00	159.53	159.53	1,700
22 May 2019	159.05	165.21	159.05	163.60	163.60	600
21 May 2019	165.00	165.06	162.06	162.85	162.85	1,000
20 May 2019	164.85	165.20	162.21	165.20	165.20	1,200
17 May 2019	162.56	168.10	162.56	166.15	166.15	300
16 May 2019	165.38	169.45	165.38	167.50	167.50	400
15 May 2019	164.00	169.50	164.00	167.80	167.80	2,000
14 May 2019	170.80	170.80	168.30	168.30	168.30	300
13 May 2019	162.00	169.65	162.00	167.27	167.27	1,200
13 May 2019	4.8 Dividend
10 May 2019	174.80	174.80	171.00	171.68	166.88	1,200
09 May 2019	171.45	177.90	171.45	177.90	172.93	800
08 May 2019	176.00	177.00	169.83	176.20	171.27	600
07 May 2019	177.85	177.85	173.00	175.00	170.11	2,500
06 May 2019	178.90	181.14	172.50	181.00	175.94	1,000
03 May 2019	182.04	185.00	178.63	183.76	178.62	900
02 May 2019	181.68	188.00	179.08	182.50	177.40	1,700
01 May 2019	181.08	181.08	178.50	178.50	173.51	800
30 Apr 2019	181.20	181.20	176.55	178.25	173.27	700
29 Apr 2019	178.45	180.00	178.00	180.00	174.97	400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more