VLKAF - Volkswagen Aktiengesellschaft

Other OTC - Other OTC Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 2019176.95176.95175.00175.70175.70250
16 Sep 2019178.01178.01177.00178.00178.001,300
13 Sep 2019178.00179.15175.08178.00178.006,100
12 Sep 2019171.51178.00171.51175.70175.701,200
11 Sep 2019175.00175.60169.45170.38170.381,600
10 Sep 2019175.00175.00172.20173.00173.002,600
09 Sep 2019168.56174.73168.33171.50171.50800
06 Sep 2019170.44171.70168.50168.72168.72600
05 Sep 2019169.50171.70166.63171.70171.701,900
04 Sep 2019162.36167.50162.36163.65163.651,400
03 Sep 2019164.00164.16159.19161.54161.54400
30 Aug 2019164.85165.05159.00165.05165.051,800
29 Aug 2019162.00164.32158.55164.00164.002,600
28 Aug 2019159.48163.40159.05159.20159.201,200
27 Aug 2019160.00162.09160.00160.05160.05500
26 Aug 2019160.50160.50155.66156.50156.50800
23 Aug 2019162.55162.55155.79157.50157.50700
22 Aug 2019164.45164.45158.63163.00163.00100
21 Aug 2019163.00163.00163.00163.00163.00100
20 Aug 2019159.13160.30159.13160.00160.00300
19 Aug 2019160.00164.30159.75160.15160.151,200
16 Aug 2019156.84156.84156.84156.84156.84-
15 Aug 2019159.01161.11156.25156.84156.842,200
14 Aug 2019159.87161.71159.00159.00159.004,300
13 Aug 2019160.09169.46160.09162.55162.55300
12 Aug 2019162.42162.42160.80160.80160.80300
09 Aug 2019164.25165.46160.00162.00162.001,500
08 Aug 2019167.70167.70163.35165.35165.35700
07 Aug 2019165.00166.70160.64165.34165.34700
06 Aug 2019162.05168.25162.05164.16164.162,000
05 Aug 2019163.45168.65162.51162.90162.90400
02 Aug 2019164.97169.31162.50169.31169.31800
01 Aug 2019168.74171.00167.65167.65167.65200
31 Jul 2019170.15174.75167.75167.75167.75400
30 Jul 2019169.55174.95169.55171.75171.751,100
29 Jul 2019175.00176.62172.14175.47175.472,800
26 Jul 2019174.77177.98174.77175.02175.02800
25 Jul 2019174.13178.15174.01176.50176.501,300
24 Jul 2019178.28180.97177.45180.35180.351,200
23 Jul 2019176.30179.90176.30177.80177.80900
22 Jul 2019168.76174.46168.56173.16173.161,500
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
13 May 20194.8 Dividend
10 May 2019174.80174.80171.00171.68166.881,200
09 May 2019171.45177.90171.45177.90172.93800
08 May 2019176.00177.00169.83176.20171.27600
07 May 2019177.85177.85173.00175.00170.112,500
06 May 2019178.90181.14172.50181.00175.941,000
03 May 2019182.04185.00178.63183.76178.62900
02 May 2019181.68188.00179.08182.50177.401,700
01 May 2019181.08181.08178.50178.50173.51800
30 Apr 2019181.20181.20176.55178.25173.27700
29 Apr 2019178.45180.00178.00180.00174.97400
*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