UK markets close in 2 hours 22 minutes

Volkswagen Aktiengesellschaft (VLKAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
171.00+2.00 (+1.18%)
At close: 2:10PM EDT
DateOpenHighLowClose*Adj. close**Volume
05 Aug 2020171.98173.82171.00171.00171.001,900
04 Aug 2020166.05170.95166.05169.00169.00900
03 Aug 2020161.82164.75161.61162.10162.102,000
31 Jul 2020159.41162.70156.05156.20156.201,200
30 Jul 2020162.16165.90160.75164.75164.751,300
29 Jul 2020171.13173.95169.50173.95173.95200
28 Jul 2020171.00176.07171.00172.10172.101,500
27 Jul 2020173.50176.60173.00173.03173.032,200
24 Jul 2020176.50176.50172.00173.50173.50700
23 Jul 2020175.00177.72174.32176.00176.001,300
22 Jul 2020168.80174.00168.80172.50172.50700
21 Jul 2020173.13174.96169.49171.26171.261,400
20 Jul 2020168.05170.86167.42168.20168.201,600
17 Jul 2020173.00173.00167.62169.40169.401,000
16 Jul 2020170.50172.50167.47172.50172.50800
15 Jul 2020169.25172.00167.19169.01169.012,400
14 Jul 2020163.00165.84159.19165.84165.842,300
13 Jul 2020165.03168.05162.19162.80162.80600
10 Jul 2020163.58167.02161.00164.60164.601,500
09 Jul 2020165.00165.00158.00161.04161.04800
08 Jul 2020161.13162.88158.25162.88162.88500
07 Jul 2020163.48165.75161.00163.25163.25900
06 Jul 2020166.00168.00161.26163.55163.55300
02 Jul 2020164.80166.35160.50160.70160.701,000
01 Jul 2020163.30163.81155.95159.70159.70200
30 Jun 2020161.85164.35158.95159.11159.11500
29 Jun 2020157.00164.40156.75159.26159.26400
26 Jun 2020158.10161.95155.00157.00157.00600
25 Jun 2020157.25163.90157.25158.10158.10100
24 Jun 2020160.00161.65156.52156.52156.521,600
23 Jun 2020162.60168.00158.50160.40160.401,700
22 Jun 2020157.95160.25155.90158.29158.291,000
19 Jun 2020161.50162.05154.84159.00159.001,200
18 Jun 2020160.90163.64160.10160.35160.35600
17 Jun 2020160.10167.20160.10162.79162.791,000
16 Jun 2020165.80167.40162.70167.40167.40700
15 Jun 2020161.07173.05158.15163.15163.152,000
12 Jun 2020161.65169.45161.65162.50162.501,000
11 Jun 2020162.00169.50159.90165.10165.102,400
10 Jun 2020173.05178.00173.00176.00176.001,400
09 Jun 2020173.75179.00173.75177.00177.001,400
08 Jun 2020180.00182.00177.05179.01179.011,600
05 Jun 2020175.00177.00172.05173.05173.05600
04 Jun 2020167.75173.75167.75170.85170.85900
03 Jun 2020169.00172.15165.50170.85170.851,800
02 Jun 2020160.75166.32160.75165.10165.102,300
01 Jun 2020161.60163.75154.83156.22156.222,000
29 May 2020155.00161.60155.00155.05155.05800
28 May 2020166.35166.35160.50160.50160.50700
27 May 2020165.00169.00161.75168.95168.953,500
26 May 2020155.25160.95154.70156.25156.25700
22 May 2020153.00154.06150.50150.50150.50300
21 May 2020150.75155.25147.20153.00153.00500
20 May 2020152.00156.65151.20153.05153.051,100
19 May 2020152.90152.90146.00149.05149.053,500
18 May 2020146.25153.79144.55148.05148.052,100
15 May 2020140.63145.25137.29144.99144.99500
14 May 2020138.00140.00131.70137.05137.051,900
13 May 2020146.00147.00138.00138.00138.003,700
12 May 2020144.25150.00144.25147.01147.01300
11 May 2020147.00150.75146.00146.50146.50900
08 May 2020145.00150.00145.00147.05147.051,200
07 May 2020143.63149.25143.50145.07145.07600
06 May 2020148.00150.00142.75143.63143.631,000
05 May 2020142.75148.50142.75145.00145.00500
04 May 2020140.55143.70138.26141.28141.281,300
01 May 2020147.00150.00140.00148.16148.161,400
30 Apr 2020153.00153.25145.00147.05147.05700
29 Apr 2020153.50161.00153.50155.30155.304,500
28 Apr 2020147.25154.05144.50144.54144.541,300
27 Apr 2020146.50148.00139.45143.25143.251,000
24 Apr 2020136.50143.21136.50138.00138.00900
23 Apr 2020143.00145.00138.50140.00140.001,200
22 Apr 2020143.75143.75137.32137.75137.752,000
21 Apr 2020136.50144.75136.50139.40139.401,700
20 Apr 2020150.00150.00143.75150.00150.001,200
17 Apr 2020145.50149.00142.00144.00144.002,900
16 Apr 2020142.88146.50140.00142.50142.503,800
15 Apr 2020144.80145.25137.25140.00140.001,200
14 Apr 2020146.00152.00146.00146.00146.0021,000
13 Apr 2020152.50152.50140.00143.38143.382,000
09 Apr 2020148.25150.50141.00150.50150.504,900
08 Apr 2020139.50142.00136.50142.00142.00800
07 Apr 2020140.75143.00136.00136.20136.202,600
06 Apr 2020137.70138.55123.05131.11131.11500
03 Apr 2020123.00131.75123.00123.00123.00500
02 Apr 2020127.00131.05121.50121.50121.502,500
01 Apr 2020122.88127.20120.75127.20127.20700
31 Mar 2020125.25136.46125.25127.25127.251,800
30 Mar 2020123.00133.75123.00124.04124.042,200
27 Mar 2020134.75134.75125.50126.00126.001,400
26 Mar 2020136.00140.28128.80135.25135.258,900
25 Mar 2020135.50136.25117.41136.25136.254,200
24 Mar 2020121.50128.25115.00117.54117.542,400
23 Mar 2020106.00118.25106.00109.75109.752,700
20 Mar 2020118.00118.00107.75109.00109.007,800
19 Mar 2020117.50120.30107.75107.76107.761,100
18 Mar 2020118.00120.30105.00112.00112.002,700
17 Mar 2020120.75129.35117.00117.00117.001,600
16 Mar 2020122.40124.85104.70120.04120.046,800
*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