Volkswagen Aktiengesellschaft (VLKAF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:48PM EST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 173.75 | 176.17 | 172.77 | 174.30 | 174.30 | 700 |
| 26 Jan 2023 | 173.50 | 177.50 | 173.03 | 173.94 | 173.94 | 100 |
| 25 Jan 2023 | 175.25 | 175.25 | 170.00 | 173.53 | 173.53 | 400 |
| 24 Jan 2023 | 173.75 | 175.75 | 171.50 | 175.15 | 175.15 | 1,900 |
| 23 Jan 2023 | 175.25 | 175.25 | 171.25 | 174.66 | 174.66 | 300 |
| 20 Jan 2023 | 171.75 | 173.61 | 168.00 | 172.20 | 172.20 | 500 |
| 19 Jan 2023 | 169.25 | 173.00 | 169.25 | 170.81 | 170.81 | 2,200 |
| 18 Jan 2023 | 177.40 | 177.50 | 173.34 | 173.70 | 173.70 | 5,400 |
| 17 Jan 2023 | 177.25 | 177.96 | 173.25 | 177.46 | 177.46 | 2,600 |
| 13 Jan 2023 | 175.25 | 175.47 | 172.88 | 175.47 | 175.47 | 1,200 |
| 12 Jan 2023 | 179.75 | 179.81 | 176.48 | 179.05 | 179.05 | 1,200 |
| 11 Jan 2023 | 173.00 | 175.11 | 172.10 | 172.25 | 172.25 | 1,000 |
| 10 Jan 2023 | 174.75 | 174.75 | 171.00 | 171.60 | 171.60 | 600 |
| 09 Jan 2023 | 171.75 | 174.25 | 171.75 | 174.00 | 174.00 | 800 |
| 06 Jan 2023 | 164.91 | 171.27 | 164.91 | 171.27 | 171.27 | 600 |
| 05 Jan 2023 | 169.71 | 169.71 | 167.84 | 167.84 | 167.84 | 300 |
| 04 Jan 2023 | 166.50 | 168.86 | 166.50 | 168.00 | 168.00 | 1,700 |
| 03 Jan 2023 | 163.00 | 165.25 | 162.72 | 164.94 | 164.94 | 1,200 |
| 30 Dec 2022 | 156.75 | 160.25 | 156.50 | 157.59 | 157.59 | 3,000 |
| 29 Dec 2022 | 157.50 | 158.00 | 156.00 | 156.70 | 156.70 | 600 |
| 28 Dec 2022 | 154.50 | 155.49 | 153.00 | 153.38 | 153.38 | 4,500 |
| 27 Dec 2022 | 152.75 | 162.50 | 152.75 | 155.52 | 155.52 | 2,400 |
| 23 Dec 2022 | 163.25 | 163.25 | 153.35 | 157.07 | 157.07 | 3,100 |
| 22 Dec 2022 | 152.25 | 162.25 | 150.00 | 155.18 | 155.18 | 3,100 |
| 21 Dec 2022 | 156.36 | 166.50 | 156.36 | 160.11 | 160.11 | 2,500 |
| 20 Dec 2022 | 158.10 | 165.16 | 158.10 | 161.95 | 161.95 | 700 |
| 19 Dec 2022 | 168.25 | 169.50 | 165.16 | 165.16 | 165.16 | 4,100 |
| 19 Dec 2022 | 20.183 Dividend | |||||
| 16 Dec 2022 | 184.00 | 184.00 | 179.97 | 180.95 | 160.77 | 900 |
| 15 Dec 2022 | 181.28 | 185.25 | 181.15 | 181.15 | 160.94 | 600 |
| 14 Dec 2022 | 191.75 | 191.75 | 180.00 | 186.22 | 165.45 | 1,100 |
| 13 Dec 2022 | 186.00 | 186.44 | 183.21 | 185.45 | 164.77 | 1,100 |
| 12 Dec 2022 | 185.00 | 186.25 | 182.15 | 182.85 | 162.46 | 600 |
| 09 Dec 2022 | 187.09 | 187.33 | 186.73 | 186.73 | 165.90 | 300 |
| 08 Dec 2022 | 185.00 | 193.50 | 181.75 | 187.09 | 166.22 | 300 |
| 07 Dec 2022 | 186.00 | 192.64 | 186.00 | 189.77 | 168.60 | 400 |
| 06 Dec 2022 | 194.55 | 194.55 | 191.00 | 191.64 | 170.26 | 700 |
| 05 Dec 2022 | 195.00 | 196.75 | 193.99 | 193.99 | 172.35 | 900 |
| 02 Dec 2022 | 196.00 | 196.00 | 192.75 | 194.39 | 172.71 | 400 |
| 01 Dec 2022 | 191.00 | 195.72 | 191.00 | 195.00 | 173.25 | 2,200 |
| 30 Nov 2022 | 193.25 | 193.25 | 187.99 | 193.25 | 171.70 | 900 |
| 29 Nov 2022 | 184.25 | 188.69 | 184.25 | 188.00 | 167.03 | 2,800 |
| 28 Nov 2022 | 189.25 | 189.25 | 185.99 | 185.99 | 165.24 | 200 |
| 25 Nov 2022 | 187.25 | 190.33 | 187.25 | 190.33 | 169.10 | 300 |
| 23 Nov 2022 | 183.25 | 187.58 | 183.25 | 187.31 | 166.42 | 300 |
| 22 Nov 2022 | 187.99 | 189.56 | 187.65 | 189.06 | 167.97 | 300 |
| 21 Nov 2022 | 191.75 | 191.75 | 187.03 | 188.75 | 167.70 | 700 |
| 18 Nov 2022 | 190.00 | 196.50 | 190.00 | 194.58 | 172.88 | 300 |
| 17 Nov 2022 | 183.75 | 191.32 | 183.75 | 191.32 | 169.98 | 100 |
| 16 Nov 2022 | 185.61 | 191.79 | 185.61 | 191.79 | 170.40 | 300 |
| 15 Nov 2022 | 202.25 | 202.25 | 191.54 | 195.63 | 173.81 | 2,100 |
| 14 Nov 2022 | 199.00 | 199.74 | 196.63 | 197.61 | 175.57 | 1,600 |
| 11 Nov 2022 | 186.56 | 199.00 | 186.56 | 198.50 | 176.36 | 1,400 |
| 10 Nov 2022 | 176.69 | 190.80 | 176.69 | 187.50 | 166.59 | 600 |
| 09 Nov 2022 | 174.45 | 182.00 | 174.45 | 178.01 | 158.15 | 600 |
| 08 Nov 2022 | 180.00 | 183.07 | 180.00 | 180.91 | 160.73 | 400 |
| 07 Nov 2022 | 176.50 | 182.43 | 176.50 | 182.04 | 161.74 | 900 |
| 04 Nov 2022 | 170.50 | 174.95 | 168.25 | 171.70 | 152.55 | 600 |
| 03 Nov 2022 | 163.00 | 165.75 | 161.99 | 164.50 | 146.15 | 900 |
| 02 Nov 2022 | 173.17 | 173.17 | 165.85 | 170.00 | 151.04 | 800 |
| 01 Nov 2022 | 169.85 | 173.75 | 166.05 | 172.75 | 153.48 | 1,400 |
| 31 Oct 2022 | 174.25 | 174.25 | 163.90 | 170.55 | 151.53 | 900 |
| 28 Oct 2022 | 171.25 | 174.45 | 165.00 | 166.00 | 147.48 | 1,200 |
| 27 Oct 2022 | 169.92 | 171.57 | 167.00 | 171.57 | 152.43 | 400 |
| 26 Oct 2022 | 176.00 | 176.00 | 167.56 | 171.50 | 152.37 | 8,600 |
| 25 Oct 2022 | 161.75 | 170.43 | 161.75 | 170.43 | 151.42 | 400 |
| 24 Oct 2022 | 168.90 | 168.90 | 162.90 | 168.73 | 149.91 | 400 |
| 21 Oct 2022 | 170.50 | 170.50 | 158.95 | 168.84 | 150.01 | 1,500 |
| 20 Oct 2022 | 161.55 | 174.25 | 161.55 | 165.04 | 146.63 | 1,100 |
| 19 Oct 2022 | 167.00 | 167.75 | 160.90 | 161.40 | 143.40 | 2,400 |
| 18 Oct 2022 | 164.26 | 175.50 | 164.26 | 167.75 | 149.04 | 500 |
| 17 Oct 2022 | 161.30 | 167.00 | 159.51 | 164.65 | 146.29 | 1,500 |
| 14 Oct 2022 | 165.30 | 165.30 | 154.55 | 158.35 | 140.69 | 1,100 |
| 13 Oct 2022 | 154.35 | 161.16 | 152.29 | 153.25 | 136.16 | 2,500 |
| 12 Oct 2022 | 161.90 | 161.90 | 153.25 | 155.84 | 138.46 | 1,900 |
| 11 Oct 2022 | 158.14 | 165.55 | 156.01 | 156.20 | 138.78 | 2,300 |
| 10 Oct 2022 | 162.50 | 166.47 | 158.24 | 160.71 | 142.78 | 1,600 |
| 07 Oct 2022 | 169.00 | 174.15 | 164.01 | 164.76 | 146.38 | 1,600 |
| 06 Oct 2022 | 167.90 | 177.09 | 167.90 | 169.00 | 150.15 | 300 |
| 05 Oct 2022 | 172.90 | 172.90 | 162.70 | 169.21 | 150.34 | 1,000 |
| 04 Oct 2022 | 172.76 | 176.20 | 167.53 | 170.62 | 151.59 | 400 |
| 03 Oct 2022 | 159.30 | 168.23 | 159.30 | 164.72 | 146.35 | 1,600 |
| 30 Sept 2022 | 166.01 | 172.13 | 160.51 | 165.22 | 146.79 | 1,900 |
| 29 Sept 2022 | 177.90 | 177.90 | 169.00 | 170.60 | 151.57 | 6,000 |
| 28 Sept 2022 | 178.56 | 192.62 | 178.56 | 191.60 | 170.23 | 700 |
| 27 Sept 2022 | 185.00 | 185.68 | 179.00 | 180.84 | 160.67 | 1,900 |
| 26 Sept 2022 | 181.26 | 187.02 | 181.26 | 184.13 | 163.59 | 1,300 |
| 23 Sept 2022 | 193.00 | 193.00 | 184.00 | 185.60 | 164.90 | 2,800 |
| 22 Sept 2022 | 192.25 | 203.70 | 190.11 | 196.90 | 174.94 | 2,200 |
| 21 Sept 2022 | 194.46 | 209.90 | 194.46 | 198.14 | 176.04 | 2,200 |
| 20 Sept 2022 | 207.00 | 209.00 | 201.97 | 205.00 | 182.13 | 1,900 |
| 19 Sept 2022 | 196.00 | 207.00 | 195.20 | 207.00 | 183.91 | 2,800 |
| 16 Sept 2022 | 193.00 | 197.29 | 190.00 | 195.85 | 174.01 | 500 |
| 15 Sept 2022 | 194.50 | 204.25 | 194.50 | 197.00 | 175.03 | 800 |
| 14 Sept 2022 | 199.60 | 202.85 | 194.50 | 196.85 | 174.89 | 1,000 |
| 13 Sept 2022 | 202.10 | 202.44 | 195.00 | 199.00 | 176.80 | 3,100 |
| 12 Sept 2022 | 185.75 | 202.64 | 185.75 | 201.00 | 178.58 | 2,100 |
| 09 Sept 2022 | 186.09 | 186.78 | 184.00 | 186.43 | 165.64 | 4,200 |
| 08 Sept 2022 | 190.65 | 190.65 | 184.00 | 188.75 | 167.70 | 800 |
| 07 Sept 2022 | 194.30 | 194.30 | 184.30 | 194.06 | 172.41 | 1,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
