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
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
10 May 2019	174.80	174.80	171.00	171.68	171.68	1,200
09 May 2019	171.45	177.90	171.45	177.90	177.90	800
08 May 2019	176.00	177.00	169.83	176.20	176.20	600
07 May 2019	177.85	177.85	173.00	175.00	175.00	2,500
06 May 2019	178.90	181.14	172.50	181.00	181.00	1,000
03 May 2019	182.04	185.00	178.63	183.76	183.76	900
02 May 2019	181.68	188.00	179.08	182.50	182.50	1,700
01 May 2019	181.08	181.08	178.50	178.50	178.50	800
30 Apr 2019	181.20	181.20	176.55	178.25	178.25	700
29 Apr 2019	178.45	180.00	178.00	180.00	180.00	400
26 Apr 2019	176.35	179.21	174.10	178.25	178.25	1,400
25 Apr 2019	180.80	180.80	175.75	176.35	176.35	1,100
24 Apr 2019	184.39	185.19	178.56	181.00	181.00	3,700
23 Apr 2019	179.62	186.96	179.62	184.90	184.90	1,700
22 Apr 2019	185.95	188.00	185.95	187.30	187.30	3,700
18 Apr 2019	186.04	187.35	185.19	186.20	186.20	1,900
17 Apr 2019	183.10	186.75	183.10	185.40	185.40	2,700
16 Apr 2019	176.58	181.75	176.58	179.20	179.20	2,900
15 Apr 2019	174.36	180.85	174.36	179.00	179.00	1,600
12 Apr 2019	172.61	178.15	172.61	175.05	175.05	5,300
11 Apr 2019	171.87	173.42	171.87	172.77	172.77	1,700
10 Apr 2019	170.01	172.00	170.01	172.00	172.00	500
09 Apr 2019	173.35	173.35	168.15	169.80	169.80	1,700
08 Apr 2019	171.00	174.50	171.00	173.79	173.79	5,600
05 Apr 2019	172.75	172.96	167.75	169.00	169.00	1,500
04 Apr 2019	168.53	174.50	168.38	172.43	172.43	1,700
03 Apr 2019	173.85	173.85	167.69	172.19	172.19	1,900
02 Apr 2019	168.50	168.80	166.54	168.80	168.80	900
01 Apr 2019	163.44	168.80	162.12	168.80	168.80	900
29 Mar 2019	159.00	164.55	158.40	163.46	163.46	400
28 Mar 2019	163.55	163.55	157.20	162.00	162.00	900
27 Mar 2019	161.62	163.80	158.53	159.72	159.72	1,100
26 Mar 2019	156.90	162.80	156.90	161.00	161.00	700
25 Mar 2019	163.29	163.85	161.00	163.50	163.50	1,500
22 Mar 2019	165.00	165.95	160.10	163.15	163.15	1,300
21 Mar 2019	167.33	169.50	165.57	167.00	167.00	1,400
20 Mar 2019	172.25	172.33	165.64	168.84	168.84	2,700
19 Mar 2019	169.00	174.40	168.99	172.05	172.05	1,500
18 Mar 2019	169.00	169.00	166.00	168.03	168.03	400
15 Mar 2019	169.00	169.00	166.00	167.63	167.63	1,300
14 Mar 2019	164.82	170.85	164.82	168.95	168.95	1,100
13 Mar 2019	169.00	171.80	168.13	169.10	169.10	700
12 Mar 2019	167.00	170.65	165.00	169.00	169.00	700
11 Mar 2019	171.90	172.00	165.61	167.80	167.80	1,200
08 Mar 2019	169.34	169.60	167.25	167.85	167.85	1,000
07 Mar 2019	174.50	174.50	170.46	173.05	173.05	700
06 Mar 2019	174.53	175.50	170.57	173.27	173.27	800
05 Mar 2019	173.95	178.35	173.75	174.05	174.05	400
04 Mar 2019	180.00	180.00	176.00	178.35	178.35	1,600
01 Mar 2019	174.69	180.00	174.69	178.80	178.80	1,800
28 Feb 2019	174.21	176.50	174.21	176.50	176.50	1,000
27 Feb 2019	173.44	178.00	173.44	175.45	175.45	5,800
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