UK markets closed

Volkswagen Aktiengesellschaft (VLKAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
300.38+0.20 (+0.07%)
As of 01:55PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 2022300.20304.99300.20300.38300.38386
19 Jan 2022301.52309.00300.00300.18300.18600
18 Jan 2022310.00310.97300.00301.31301.31800
14 Jan 2022305.85317.37305.85314.23314.23700
13 Jan 2022312.50320.00312.50312.58312.581,800
12 Jan 2022316.40318.15311.25314.47314.47900
11 Jan 2022317.50317.50308.26313.25313.25700
10 Jan 2022300.00320.00300.00311.98311.98500
07 Jan 2022301.90315.00301.90309.57309.57400
06 Jan 2022303.05311.00303.05310.00310.00500
05 Jan 2022315.00317.00308.50311.00311.002,100
04 Jan 2022311.95314.17305.00313.90313.903,700
03 Jan 2022291.10304.92291.10301.63301.631,700
31 Dec 2021291.00294.00290.00290.92290.921,500
30 Dec 2021284.00294.49284.00291.33291.33800
29 Dec 2021291.35299.23291.35294.00294.002,300
28 Dec 2021300.00303.07299.02299.23299.232,100
27 Dec 2021307.00307.00297.96302.80302.80800
23 Dec 2021291.95302.00291.95299.62299.62800
22 Dec 2021287.10294.07287.10293.99293.991,900
21 Dec 2021290.67300.00290.67294.00294.002,200
20 Dec 2021291.47303.38291.47293.70293.70400
17 Dec 2021310.20310.20297.02297.02297.021,900
16 Dec 2021325.15325.15314.00314.00314.001,100
15 Dec 2021310.00316.15309.52316.00316.001,000
14 Dec 2021308.00310.56300.00309.92309.921,700
13 Dec 2021311.01315.00310.50312.00312.00900
10 Dec 2021311.50311.50308.08310.25310.252,100
09 Dec 2021305.97319.00305.97311.71311.711,300
08 Dec 2021303.84321.26303.84321.26321.263,800
07 Dec 2021294.03300.50279.16296.50296.505,000
06 Dec 2021282.13292.54280.00285.00285.004,700
03 Dec 2021291.75292.02280.26282.13282.134,700
02 Dec 2021293.65295.00290.90293.43293.43800
01 Dec 2021292.70299.68292.70294.00294.001,300
30 Nov 2021282.03282.62276.74278.50278.501,500
29 Nov 2021284.87294.75284.87288.00288.005,300
26 Nov 2021298.06301.50291.62291.62291.622,900
24 Nov 2021303.49304.00300.00304.00304.003,200
23 Nov 2021309.00315.74309.00312.19312.191,500
22 Nov 2021302.56321.08302.56312.10312.10700
19 Nov 2021318.73318.73312.50312.58312.583,400
18 Nov 2021316.76324.99316.76324.50324.50600
17 Nov 2021311.93318.50311.93317.26317.262,900
16 Nov 2021319.60322.39316.50317.20317.201,300
15 Nov 2021322.00325.00317.25319.52319.522,000
12 Nov 2021327.65327.88324.19326.00326.001,000
11 Nov 2021327.00329.97327.00328.58328.58500
10 Nov 2021324.97334.59324.97327.00327.001,700
09 Nov 2021331.50333.99328.61331.00331.004,400
08 Nov 2021328.45337.79327.86330.75330.753,100
05 Nov 2021342.00346.25342.00346.25346.251,300
04 Nov 2021340.62341.50336.52340.00340.002,100
03 Nov 2021331.60340.61331.60340.61340.612,100
02 Nov 2021330.82336.52330.82335.04335.041,700
01 Nov 2021328.50336.50328.50333.00333.002,000
29 Oct 2021329.03330.00322.91326.50326.505,200
28 Oct 2021319.00333.72315.00332.00332.002,600
27 Oct 2021335.50339.00331.00334.00334.001,000
26 Oct 2021339.50346.50339.50342.00342.003,400
25 Oct 2021328.50332.99328.50330.60330.601,800
22 Oct 2021320.00326.29320.00323.40323.403,300
21 Oct 2021318.00322.00318.00318.24318.242,400
20 Oct 2021310.00317.05306.32316.44316.441,400
19 Oct 2021313.50313.50309.03309.03309.03500
18 Oct 2021314.00314.00309.13310.88310.882,800
15 Oct 2021316.00321.00316.00317.23317.231,200
14 Oct 2021315.52320.16315.52318.00318.002,500
13 Oct 2021314.75316.63310.50313.00313.00900
12 Oct 2021309.88309.88304.59305.70305.701,400
11 Oct 2021309.27311.93308.29309.31309.311,300
08 Oct 2021312.25312.69310.00312.00312.00800
07 Oct 2021305.12315.00305.12311.92311.921,500
06 Oct 2021301.35301.35290.65297.60297.603,700
05 Oct 2021317.50317.50299.00310.10310.101,200
04 Oct 2021311.02316.55308.39309.00309.001,600
01 Oct 2021310.02313.04309.27313.00313.001,000
30 Sept 2021316.50316.50310.00313.00313.002,100
29 Sept 2021322.73322.73318.73321.06321.061,400
28 Sept 2021322.00322.00315.00316.51316.511,100
27 Sept 2021313.84324.86313.84320.00320.003,800
24 Sept 2021312.50314.89310.00314.00314.001,600
23 Sept 2021311.30318.93311.30317.15317.15700
22 Sept 2021311.00315.00308.62313.50313.50500
21 Sept 2021310.00317.00308.50308.62308.621,300
20 Sept 2021308.50308.50303.00307.83307.833,700
17 Sept 2021324.50324.50315.60317.50317.502,100
16 Sept 2021332.00332.00324.10327.04327.049,300
15 Sept 2021326.50334.25326.50331.50331.50700
14 Sept 2021334.00334.00329.60330.56330.561,200
13 Sept 2021334.86335.51330.06333.22333.22600
10 Sept 2021338.00338.00330.00330.06330.06400
09 Sept 2021330.50336.00328.00328.00328.00400
08 Sept 2021336.50336.50322.50330.01330.013,200
07 Sept 2021335.80347.10335.80341.00341.00500
03 Sept 2021347.32348.00340.00344.25344.252,100
02 Sept 2021340.50350.93340.50348.00348.002,500
01 Sept 2021339.00346.00338.00344.05344.053,200
31 Aug 2021339.33339.33330.55334.50334.502,000
30 Aug 2021330.00338.10327.98338.10338.104,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...