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
15 Nov 2019	194.88	200.40	194.88	200.00	200.00	800
14 Nov 2019	193.31	199.35	193.31	198.61	198.61	1,500
13 Nov 2019	198.94	198.94	196.25	196.65	196.65	400
12 Nov 2019	196.25	201.00	196.25	198.00	198.00	700
11 Nov 2019	195.50	199.25	195.50	196.55	196.55	900
08 Nov 2019	200.50	201.00	194.70	199.50	199.50	600
07 Nov 2019	197.25	203.12	197.25	200.00	200.00	2,600
06 Nov 2019	195.00	197.30	195.00	196.20	196.20	300
05 Nov 2019	199.10	199.10	195.00	195.00	195.00	600
04 Nov 2019	194.25	197.50	194.25	196.40	196.40	2,100
01 Nov 2019	188.95	193.00	188.54	192.00	192.00	2,100
31 Oct 2019	186.00	189.57	186.00	187.50	187.50	1,000
30 Oct 2019	190.00	193.00	187.75	193.00	193.00	2,300
29 Oct 2019	193.66	193.66	190.00	190.02	190.02	900
28 Oct 2019	187.75	192.50	187.75	191.75	191.75	1,700
25 Oct 2019	191.77	191.77	187.04	187.50	187.50	100
24 Oct 2019	192.75	193.00	186.69	187.07	187.07	3,100
23 Oct 2019	185.75	190.00	185.00	185.10	185.10	400
22 Oct 2019	186.10	188.28	186.10	186.12	186.12	100
21 Oct 2019	191.74	191.74	186.00	187.50	187.50	700
18 Oct 2019	184.34	185.31	183.13	185.31	185.31	200
17 Oct 2019	187.00	188.26	185.00	187.49	187.49	3,100
16 Oct 2019	186.76	186.76	181.20	184.10	184.10	3,500
15 Oct 2019	176.05	182.00	176.05	181.32	181.32	3,400
14 Oct 2019	178.00	179.00	175.00	177.55	177.55	1,400
11 Oct 2019	172.00	175.10	172.00	175.05	175.05	3,200
10 Oct 2019	164.25	170.72	164.25	167.16	167.16	2,800
09 Oct 2019	164.00	164.10	163.20	163.66	163.66	400
08 Oct 2019	165.00	165.00	160.00	162.60	162.60	1,500
07 Oct 2019	159.50	165.80	159.50	162.30	162.30	900
04 Oct 2019	163.00	165.01	162.05	165.01	165.01	200
03 Oct 2019	162.10	167.97	162.10	165.00	165.00	400
02 Oct 2019	166.05	167.15	163.28	167.15	167.15	2,400
01 Oct 2019	169.28	171.45	166.05	166.50	166.50	900
30 Sep 2019	167.24	172.45	167.24	171.55	171.55	500
27 Sep 2019	167.07	168.55	166.88	168.55	168.55	500
26 Sep 2019	168.00	168.55	167.90	168.55	168.55	200
25 Sep 2019	170.00	171.03	168.55	168.55	168.55	900
24 Sep 2019	172.85	172.85	170.00	170.01	170.01	2,400
23 Sep 2019	175.00	175.71	172.68	175.00	175.00	700
20 Sep 2019	175.00	178.63	175.00	177.78	177.78	2,000
19 Sep 2019	178.00	178.50	176.18	176.19	176.19	2,700
18 Sep 2019	172.87	178.70	172.67	178.70	178.70	900
17 Sep 2019	176.95	176.95	174.65	174.65	174.65	500
16 Sep 2019	178.01	178.01	177.00	178.00	178.00	1,300
13 Sep 2019	178.00	179.15	175.08	178.00	178.00	6,100
12 Sep 2019	171.51	178.00	171.51	175.70	175.70	1,200
11 Sep 2019	175.00	175.60	169.45	170.38	170.38	1,600
10 Sep 2019	175.00	175.00	172.20	173.00	173.00	2,600
09 Sep 2019	168.56	174.73	168.33	171.50	171.50	800
06 Sep 2019	170.44	171.70	168.50	168.72	168.72	600
05 Sep 2019	169.50	171.70	166.63	171.70	171.70	1,900
04 Sep 2019	162.36	167.50	162.36	163.65	163.65	1,400
03 Sep 2019	164.00	164.16	159.19	161.54	161.54	400
30 Aug 2019	164.85	165.05	159.00	165.05	165.05	1,800
29 Aug 2019	162.00	164.32	158.55	164.00	164.00	2,600
28 Aug 2019	159.48	163.40	159.05	159.20	159.20	1,200
27 Aug 2019	160.00	162.09	160.00	160.05	160.05	500
26 Aug 2019	160.50	160.50	155.66	156.50	156.50	800
23 Aug 2019	162.55	162.55	155.79	157.50	157.50	700
22 Aug 2019	164.45	164.45	158.63	163.00	163.00	100
21 Aug 2019	163.00	163.00	163.00	163.00	163.00	100
20 Aug 2019	159.13	160.30	159.13	160.00	160.00	300
19 Aug 2019	160.00	164.30	159.75	160.15	160.15	1,200
16 Aug 2019	156.84	156.84	156.84	156.84	156.84	-
15 Aug 2019	159.01	161.11	156.25	156.84	156.84	2,200
14 Aug 2019	159.87	161.71	159.00	159.00	159.00	4,300
13 Aug 2019	160.09	169.46	160.09	162.55	162.55	300
12 Aug 2019	162.42	162.42	160.80	160.80	160.80	300
09 Aug 2019	164.25	165.46	160.00	162.00	162.00	1,500
08 Aug 2019	167.70	167.70	163.35	165.35	165.35	700
07 Aug 2019	165.00	166.70	160.64	165.34	165.34	700
06 Aug 2019	162.05	168.25	162.05	164.16	164.16	2,000
05 Aug 2019	163.45	168.65	162.51	162.90	162.90	400
02 Aug 2019	164.97	169.31	162.50	169.31	169.31	800
01 Aug 2019	168.74	171.00	167.65	167.65	167.65	200
31 Jul 2019	170.15	174.75	167.75	167.75	167.75	400
30 Jul 2019	169.55	174.95	169.55	171.75	171.75	1,100
29 Jul 2019	175.00	176.62	172.14	175.47	175.47	2,800
26 Jul 2019	174.77	177.98	174.77	175.02	175.02	800
25 Jul 2019	174.13	178.15	174.01	176.50	176.50	1,300
24 Jul 2019	178.28	180.97	177.45	180.35	180.35	1,200
23 Jul 2019	176.30	179.90	176.30	177.80	177.80	900
22 Jul 2019	168.76	174.46	168.56	173.16	173.16	1,500
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
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