UK markets closed

Volkswagen Aktiengesellschaft (VLKAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
134.02+0.12 (+0.09%)
At close: 03:56PM EST
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2023132.25134.75132.25134.02134.021,200
07 Dec 2023132.87134.05131.50133.90133.90600
06 Dec 2023133.00135.85133.00135.25135.251,300
05 Dec 2023127.00130.75127.00129.54129.542,100
04 Dec 2023129.10129.19127.56128.80128.801,600
01 Dec 2023124.50131.07124.50129.07129.071,200
30 Nov 2023126.75130.91126.75130.91130.91100
29 Nov 2023131.87134.50130.57131.73131.731,100
28 Nov 2023128.17130.73128.17129.22129.22800
27 Nov 2023127.25131.67126.25131.67131.671,300
24 Nov 2023134.00134.00125.75127.50127.50800
22 Nov 2023124.50130.00124.25127.89127.891,500
21 Nov 2023125.35132.50125.35127.93127.93200
20 Nov 2023127.00133.13127.00132.62132.622,400
17 Nov 2023136.25136.25130.04130.04130.0410,600
16 Nov 2023133.96133.96128.85130.68130.68200
15 Nov 2023132.00134.40131.25134.40134.401,000
14 Nov 2023128.55131.49125.25129.77129.772,000
13 Nov 2023123.00125.79123.00124.82124.823,200
10 Nov 2023118.50125.25118.50123.12123.12900
09 Nov 2023124.67128.50122.93125.56125.56900
08 Nov 2023120.75126.07120.75125.85125.851,100
07 Nov 2023124.00124.25123.00123.11123.11700
06 Nov 2023122.00127.17122.00123.35123.35800
03 Nov 2023123.10125.23123.10124.50124.50300
02 Nov 2023117.00124.25117.00123.65123.654,600
01 Nov 2023112.78118.08112.50118.08118.081,000
31 Oct 2023111.50115.65111.00111.00111.00600
30 Oct 2023115.00115.00112.53112.78112.781,600
27 Oct 2023113.63115.13110.32115.13115.132,000
26 Oct 2023116.00116.00111.93111.93111.931,500
25 Oct 2023120.25120.25116.17116.67116.671,000
24 Oct 2023119.43123.00116.84119.82119.82600
23 Oct 2023120.00122.44119.72121.11121.11900
20 Oct 2023121.50124.50120.15121.01121.013,800
19 Oct 2023126.75126.75124.50124.65124.651,500
18 Oct 2023127.50128.00127.47127.47127.47500
17 Oct 2023126.50129.52126.50129.52129.52700
16 Oct 2023129.00130.11127.50130.00130.001,600
13 Oct 2023128.98128.98127.25127.46127.46200
12 Oct 2023130.25131.75129.79129.79129.79300
11 Oct 2023132.50133.22131.25131.25131.251,700
10 Oct 2023130.00130.45129.15129.15129.15900
09 Oct 2023127.15127.15125.75126.78126.781,200
06 Oct 2023128.25128.25127.25127.25127.251,700
05 Oct 2023128.00128.00125.00125.96125.96900
04 Oct 2023126.37128.38126.37128.00128.001,600
03 Oct 2023128.00128.35126.37127.02127.021,600
02 Oct 2023129.50131.25129.29130.01130.01500
29 Sept 2023131.75133.00131.35132.18132.18200
28 Sept 2023129.59130.92129.07130.92130.92400
27 Sept 2023133.00133.00128.83128.83128.83500
26 Sept 2023133.75134.50133.00133.60133.60500
25 Sept 2023142.25142.25136.89138.45138.45500
22 Sept 2023136.25141.75136.25141.22141.221,500
21 Sept 2023140.00140.00136.40138.23138.231,100
20 Sept 2023137.16140.80134.81140.00140.001,100
19 Sept 2023134.45135.03133.06135.03135.03700
18 Sept 2023135.75135.75130.84131.91131.911,800
15 Sept 2023130.26132.77130.25132.48132.48900
14 Sept 2023132.77135.80132.61135.80135.80700
13 Sept 2023130.25135.98130.25135.98135.98500
12 Sept 2023131.48135.00131.48135.00135.001,300
11 Sept 2023127.25135.00127.25131.49131.49800
08 Sept 2023126.37131.45126.37130.09130.092,200
07 Sept 2023134.00134.00125.82127.80127.802,000
06 Sept 2023133.00136.25130.16132.10132.101,800
05 Sept 2023130.75135.39130.75133.53133.53900
01 Sept 2023135.00141.50135.00135.51135.512,500
31 Aug 2023138.25145.25138.25144.48144.48100
30 Aug 2023140.50146.52140.50146.27146.27400
29 Aug 2023137.25146.52137.25146.52146.521,900
28 Aug 2023146.50146.50137.75142.00142.002,600
25 Aug 2023148.00148.00141.28141.53141.53800
24 Aug 2023145.74148.34143.62143.62143.62500
23 Aug 2023148.50148.75142.42147.94147.942,000
22 Aug 2023147.00147.48145.91146.78146.781,700
21 Aug 2023150.75150.75143.81146.63146.63700
18 Aug 2023145.00146.35144.13146.35146.35500
17 Aug 2023145.85146.45145.00146.00146.00900
16 Aug 2023146.33149.75145.85145.85145.853,000
15 Aug 2023150.00150.00147.55147.95147.951,800
14 Aug 2023150.15150.15148.88148.99148.991,000
11 Aug 2023151.00153.61150.40150.40150.401,700
10 Aug 2023150.89154.17149.69151.75151.75500
09 Aug 2023155.71155.71150.92151.60151.601,200
08 Aug 2023145.50152.98145.50150.20150.203,300
07 Aug 2023150.25155.04150.25155.04155.04700
04 Aug 2023151.25157.20151.25154.74154.741,200
03 Aug 2023156.55156.55155.12155.65155.651,500
02 Aug 2023152.85159.45152.85157.01157.01700
01 Aug 2023155.75160.45155.75159.71159.71500
31 Jul 2023160.88161.56156.34160.39160.39900
28 Jul 2023166.75166.75160.93161.18161.18100
27 Jul 2023163.31170.00160.86164.50164.50600
26 Jul 2023169.00169.00163.05168.06168.06500
25 Jul 2023161.50169.39161.50169.39169.392,100
24 Jul 2023166.28167.74165.20166.46166.466,200
21 Jul 2023162.26172.50162.26166.46166.46600
20 Jul 2023168.26168.84165.90166.71166.71500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...