UK markets closed
NIKKEI 225
27,772.93 +305.70 (+1.11%) HANG SENG
24,952.35 +824.50 (+3.42%) CRUDE OIL
86.29 -0.67 (-0.77%) GOLD FUTURES
1,841.60 -1.60 (-0.09%) DOW
35,171.03 +142.38 (+0.41%) BTC-GBP
31,527.21 +644.08 (+2.09%)
Volkswagen Aktiengesellschaft (VLKAF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 01:55PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jan 2022 | 300.20 | 304.99 | 300.20 | 300.38 | 300.38 | 386 |
| 19 Jan 2022 | 301.52 | 309.00 | 300.00 | 300.18 | 300.18 | 600 |
| 18 Jan 2022 | 310.00 | 310.97 | 300.00 | 301.31 | 301.31 | 800 |
| 14 Jan 2022 | 305.85 | 317.37 | 305.85 | 314.23 | 314.23 | 700 |
| 13 Jan 2022 | 312.50 | 320.00 | 312.50 | 312.58 | 312.58 | 1,800 |
| 12 Jan 2022 | 316.40 | 318.15 | 311.25 | 314.47 | 314.47 | 900 |
| 11 Jan 2022 | 317.50 | 317.50 | 308.26 | 313.25 | 313.25 | 700 |
| 10 Jan 2022 | 300.00 | 320.00 | 300.00 | 311.98 | 311.98 | 500 |
| 07 Jan 2022 | 301.90 | 315.00 | 301.90 | 309.57 | 309.57 | 400 |
| 06 Jan 2022 | 303.05 | 311.00 | 303.05 | 310.00 | 310.00 | 500 |
| 05 Jan 2022 | 315.00 | 317.00 | 308.50 | 311.00 | 311.00 | 2,100 |
| 04 Jan 2022 | 311.95 | 314.17 | 305.00 | 313.90 | 313.90 | 3,700 |
| 03 Jan 2022 | 291.10 | 304.92 | 291.10 | 301.63 | 301.63 | 1,700 |
| 31 Dec 2021 | 291.00 | 294.00 | 290.00 | 290.92 | 290.92 | 1,500 |
| 30 Dec 2021 | 284.00 | 294.49 | 284.00 | 291.33 | 291.33 | 800 |
| 29 Dec 2021 | 291.35 | 299.23 | 291.35 | 294.00 | 294.00 | 2,300 |
| 28 Dec 2021 | 300.00 | 303.07 | 299.02 | 299.23 | 299.23 | 2,100 |
| 27 Dec 2021 | 307.00 | 307.00 | 297.96 | 302.80 | 302.80 | 800 |
| 23 Dec 2021 | 291.95 | 302.00 | 291.95 | 299.62 | 299.62 | 800 |
| 22 Dec 2021 | 287.10 | 294.07 | 287.10 | 293.99 | 293.99 | 1,900 |
| 21 Dec 2021 | 290.67 | 300.00 | 290.67 | 294.00 | 294.00 | 2,200 |
| 20 Dec 2021 | 291.47 | 303.38 | 291.47 | 293.70 | 293.70 | 400 |
| 17 Dec 2021 | 310.20 | 310.20 | 297.02 | 297.02 | 297.02 | 1,900 |
| 16 Dec 2021 | 325.15 | 325.15 | 314.00 | 314.00 | 314.00 | 1,100 |
| 15 Dec 2021 | 310.00 | 316.15 | 309.52 | 316.00 | 316.00 | 1,000 |
| 14 Dec 2021 | 308.00 | 310.56 | 300.00 | 309.92 | 309.92 | 1,700 |
| 13 Dec 2021 | 311.01 | 315.00 | 310.50 | 312.00 | 312.00 | 900 |
| 10 Dec 2021 | 311.50 | 311.50 | 308.08 | 310.25 | 310.25 | 2,100 |
| 09 Dec 2021 | 305.97 | 319.00 | 305.97 | 311.71 | 311.71 | 1,300 |
| 08 Dec 2021 | 303.84 | 321.26 | 303.84 | 321.26 | 321.26 | 3,800 |
| 07 Dec 2021 | 294.03 | 300.50 | 279.16 | 296.50 | 296.50 | 5,000 |
| 06 Dec 2021 | 282.13 | 292.54 | 280.00 | 285.00 | 285.00 | 4,700 |
| 03 Dec 2021 | 291.75 | 292.02 | 280.26 | 282.13 | 282.13 | 4,700 |
| 02 Dec 2021 | 293.65 | 295.00 | 290.90 | 293.43 | 293.43 | 800 |
| 01 Dec 2021 | 292.70 | 299.68 | 292.70 | 294.00 | 294.00 | 1,300 |
| 30 Nov 2021 | 282.03 | 282.62 | 276.74 | 278.50 | 278.50 | 1,500 |
| 29 Nov 2021 | 284.87 | 294.75 | 284.87 | 288.00 | 288.00 | 5,300 |
| 26 Nov 2021 | 298.06 | 301.50 | 291.62 | 291.62 | 291.62 | 2,900 |
| 24 Nov 2021 | 303.49 | 304.00 | 300.00 | 304.00 | 304.00 | 3,200 |
| 23 Nov 2021 | 309.00 | 315.74 | 309.00 | 312.19 | 312.19 | 1,500 |
| 22 Nov 2021 | 302.56 | 321.08 | 302.56 | 312.10 | 312.10 | 700 |
| 19 Nov 2021 | 318.73 | 318.73 | 312.50 | 312.58 | 312.58 | 3,400 |
| 18 Nov 2021 | 316.76 | 324.99 | 316.76 | 324.50 | 324.50 | 600 |
| 17 Nov 2021 | 311.93 | 318.50 | 311.93 | 317.26 | 317.26 | 2,900 |
| 16 Nov 2021 | 319.60 | 322.39 | 316.50 | 317.20 | 317.20 | 1,300 |
| 15 Nov 2021 | 322.00 | 325.00 | 317.25 | 319.52 | 319.52 | 2,000 |
| 12 Nov 2021 | 327.65 | 327.88 | 324.19 | 326.00 | 326.00 | 1,000 |
| 11 Nov 2021 | 327.00 | 329.97 | 327.00 | 328.58 | 328.58 | 500 |
| 10 Nov 2021 | 324.97 | 334.59 | 324.97 | 327.00 | 327.00 | 1,700 |
| 09 Nov 2021 | 331.50 | 333.99 | 328.61 | 331.00 | 331.00 | 4,400 |
| 08 Nov 2021 | 328.45 | 337.79 | 327.86 | 330.75 | 330.75 | 3,100 |
| 05 Nov 2021 | 342.00 | 346.25 | 342.00 | 346.25 | 346.25 | 1,300 |
| 04 Nov 2021 | 340.62 | 341.50 | 336.52 | 340.00 | 340.00 | 2,100 |
| 03 Nov 2021 | 331.60 | 340.61 | 331.60 | 340.61 | 340.61 | 2,100 |
| 02 Nov 2021 | 330.82 | 336.52 | 330.82 | 335.04 | 335.04 | 1,700 |
| 01 Nov 2021 | 328.50 | 336.50 | 328.50 | 333.00 | 333.00 | 2,000 |
| 29 Oct 2021 | 329.03 | 330.00 | 322.91 | 326.50 | 326.50 | 5,200 |
| 28 Oct 2021 | 319.00 | 333.72 | 315.00 | 332.00 | 332.00 | 2,600 |
| 27 Oct 2021 | 335.50 | 339.00 | 331.00 | 334.00 | 334.00 | 1,000 |
| 26 Oct 2021 | 339.50 | 346.50 | 339.50 | 342.00 | 342.00 | 3,400 |
| 25 Oct 2021 | 328.50 | 332.99 | 328.50 | 330.60 | 330.60 | 1,800 |
| 22 Oct 2021 | 320.00 | 326.29 | 320.00 | 323.40 | 323.40 | 3,300 |
| 21 Oct 2021 | 318.00 | 322.00 | 318.00 | 318.24 | 318.24 | 2,400 |
| 20 Oct 2021 | 310.00 | 317.05 | 306.32 | 316.44 | 316.44 | 1,400 |
| 19 Oct 2021 | 313.50 | 313.50 | 309.03 | 309.03 | 309.03 | 500 |
| 18 Oct 2021 | 314.00 | 314.00 | 309.13 | 310.88 | 310.88 | 2,800 |
| 15 Oct 2021 | 316.00 | 321.00 | 316.00 | 317.23 | 317.23 | 1,200 |
| 14 Oct 2021 | 315.52 | 320.16 | 315.52 | 318.00 | 318.00 | 2,500 |
| 13 Oct 2021 | 314.75 | 316.63 | 310.50 | 313.00 | 313.00 | 900 |
| 12 Oct 2021 | 309.88 | 309.88 | 304.59 | 305.70 | 305.70 | 1,400 |
| 11 Oct 2021 | 309.27 | 311.93 | 308.29 | 309.31 | 309.31 | 1,300 |
| 08 Oct 2021 | 312.25 | 312.69 | 310.00 | 312.00 | 312.00 | 800 |
| 07 Oct 2021 | 305.12 | 315.00 | 305.12 | 311.92 | 311.92 | 1,500 |
| 06 Oct 2021 | 301.35 | 301.35 | 290.65 | 297.60 | 297.60 | 3,700 |
| 05 Oct 2021 | 317.50 | 317.50 | 299.00 | 310.10 | 310.10 | 1,200 |
| 04 Oct 2021 | 311.02 | 316.55 | 308.39 | 309.00 | 309.00 | 1,600 |
| 01 Oct 2021 | 310.02 | 313.04 | 309.27 | 313.00 | 313.00 | 1,000 |
| 30 Sept 2021 | 316.50 | 316.50 | 310.00 | 313.00 | 313.00 | 2,100 |
| 29 Sept 2021 | 322.73 | 322.73 | 318.73 | 321.06 | 321.06 | 1,400 |
| 28 Sept 2021 | 322.00 | 322.00 | 315.00 | 316.51 | 316.51 | 1,100 |
| 27 Sept 2021 | 313.84 | 324.86 | 313.84 | 320.00 | 320.00 | 3,800 |
| 24 Sept 2021 | 312.50 | 314.89 | 310.00 | 314.00 | 314.00 | 1,600 |
| 23 Sept 2021 | 311.30 | 318.93 | 311.30 | 317.15 | 317.15 | 700 |
| 22 Sept 2021 | 311.00 | 315.00 | 308.62 | 313.50 | 313.50 | 500 |
| 21 Sept 2021 | 310.00 | 317.00 | 308.50 | 308.62 | 308.62 | 1,300 |
| 20 Sept 2021 | 308.50 | 308.50 | 303.00 | 307.83 | 307.83 | 3,700 |
| 17 Sept 2021 | 324.50 | 324.50 | 315.60 | 317.50 | 317.50 | 2,100 |
| 16 Sept 2021 | 332.00 | 332.00 | 324.10 | 327.04 | 327.04 | 9,300 |
| 15 Sept 2021 | 326.50 | 334.25 | 326.50 | 331.50 | 331.50 | 700 |
| 14 Sept 2021 | 334.00 | 334.00 | 329.60 | 330.56 | 330.56 | 1,200 |
| 13 Sept 2021 | 334.86 | 335.51 | 330.06 | 333.22 | 333.22 | 600 |
| 10 Sept 2021 | 338.00 | 338.00 | 330.00 | 330.06 | 330.06 | 400 |
| 09 Sept 2021 | 330.50 | 336.00 | 328.00 | 328.00 | 328.00 | 400 |
| 08 Sept 2021 | 336.50 | 336.50 | 322.50 | 330.01 | 330.01 | 3,200 |
| 07 Sept 2021 | 335.80 | 347.10 | 335.80 | 341.00 | 341.00 | 500 |
| 03 Sept 2021 | 347.32 | 348.00 | 340.00 | 344.25 | 344.25 | 2,100 |
| 02 Sept 2021 | 340.50 | 350.93 | 340.50 | 348.00 | 348.00 | 2,500 |
| 01 Sept 2021 | 339.00 | 346.00 | 338.00 | 344.05 | 344.05 | 3,200 |
| 31 Aug 2021 | 339.33 | 339.33 | 330.55 | 334.50 | 334.50 | 2,000 |
| 30 Aug 2021 | 330.00 | 338.10 | 327.98 | 338.10 | 338.10 | 4,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
