UK markets close in 5 hours 15 minutes

Volkswagen Aktiengesellschaft (VLKAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
174.30+0.37 (+0.21%)
At close: 03:48PM EST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023173.75176.17172.77174.30174.30700
26 Jan 2023173.50177.50173.03173.94173.94100
25 Jan 2023175.25175.25170.00173.53173.53400
24 Jan 2023173.75175.75171.50175.15175.151,900
23 Jan 2023175.25175.25171.25174.66174.66300
20 Jan 2023171.75173.61168.00172.20172.20500
19 Jan 2023169.25173.00169.25170.81170.812,200
18 Jan 2023177.40177.50173.34173.70173.705,400
17 Jan 2023177.25177.96173.25177.46177.462,600
13 Jan 2023175.25175.47172.88175.47175.471,200
12 Jan 2023179.75179.81176.48179.05179.051,200
11 Jan 2023173.00175.11172.10172.25172.251,000
10 Jan 2023174.75174.75171.00171.60171.60600
09 Jan 2023171.75174.25171.75174.00174.00800
06 Jan 2023164.91171.27164.91171.27171.27600
05 Jan 2023169.71169.71167.84167.84167.84300
04 Jan 2023166.50168.86166.50168.00168.001,700
03 Jan 2023163.00165.25162.72164.94164.941,200
30 Dec 2022156.75160.25156.50157.59157.593,000
29 Dec 2022157.50158.00156.00156.70156.70600
28 Dec 2022154.50155.49153.00153.38153.384,500
27 Dec 2022152.75162.50152.75155.52155.522,400
23 Dec 2022163.25163.25153.35157.07157.073,100
22 Dec 2022152.25162.25150.00155.18155.183,100
21 Dec 2022156.36166.50156.36160.11160.112,500
20 Dec 2022158.10165.16158.10161.95161.95700
19 Dec 2022168.25169.50165.16165.16165.164,100
19 Dec 202220.183 Dividend
16 Dec 2022184.00184.00179.97180.95160.77900
15 Dec 2022181.28185.25181.15181.15160.94600
14 Dec 2022191.75191.75180.00186.22165.451,100
13 Dec 2022186.00186.44183.21185.45164.771,100
12 Dec 2022185.00186.25182.15182.85162.46600
09 Dec 2022187.09187.33186.73186.73165.90300
08 Dec 2022185.00193.50181.75187.09166.22300
07 Dec 2022186.00192.64186.00189.77168.60400
06 Dec 2022194.55194.55191.00191.64170.26700
05 Dec 2022195.00196.75193.99193.99172.35900
02 Dec 2022196.00196.00192.75194.39172.71400
01 Dec 2022191.00195.72191.00195.00173.252,200
30 Nov 2022193.25193.25187.99193.25171.70900
29 Nov 2022184.25188.69184.25188.00167.032,800
28 Nov 2022189.25189.25185.99185.99165.24200
25 Nov 2022187.25190.33187.25190.33169.10300
23 Nov 2022183.25187.58183.25187.31166.42300
22 Nov 2022187.99189.56187.65189.06167.97300
21 Nov 2022191.75191.75187.03188.75167.70700
18 Nov 2022190.00196.50190.00194.58172.88300
17 Nov 2022183.75191.32183.75191.32169.98100
16 Nov 2022185.61191.79185.61191.79170.40300
15 Nov 2022202.25202.25191.54195.63173.812,100
14 Nov 2022199.00199.74196.63197.61175.571,600
11 Nov 2022186.56199.00186.56198.50176.361,400
10 Nov 2022176.69190.80176.69187.50166.59600
09 Nov 2022174.45182.00174.45178.01158.15600
08 Nov 2022180.00183.07180.00180.91160.73400
07 Nov 2022176.50182.43176.50182.04161.74900
04 Nov 2022170.50174.95168.25171.70152.55600
03 Nov 2022163.00165.75161.99164.50146.15900
02 Nov 2022173.17173.17165.85170.00151.04800
01 Nov 2022169.85173.75166.05172.75153.481,400
31 Oct 2022174.25174.25163.90170.55151.53900
28 Oct 2022171.25174.45165.00166.00147.481,200
27 Oct 2022169.92171.57167.00171.57152.43400
26 Oct 2022176.00176.00167.56171.50152.378,600
25 Oct 2022161.75170.43161.75170.43151.42400
24 Oct 2022168.90168.90162.90168.73149.91400
21 Oct 2022170.50170.50158.95168.84150.011,500
20 Oct 2022161.55174.25161.55165.04146.631,100
19 Oct 2022167.00167.75160.90161.40143.402,400
18 Oct 2022164.26175.50164.26167.75149.04500
17 Oct 2022161.30167.00159.51164.65146.291,500
14 Oct 2022165.30165.30154.55158.35140.691,100
13 Oct 2022154.35161.16152.29153.25136.162,500
12 Oct 2022161.90161.90153.25155.84138.461,900
11 Oct 2022158.14165.55156.01156.20138.782,300
10 Oct 2022162.50166.47158.24160.71142.781,600
07 Oct 2022169.00174.15164.01164.76146.381,600
06 Oct 2022167.90177.09167.90169.00150.15300
05 Oct 2022172.90172.90162.70169.21150.341,000
04 Oct 2022172.76176.20167.53170.62151.59400
03 Oct 2022159.30168.23159.30164.72146.351,600
30 Sept 2022166.01172.13160.51165.22146.791,900
29 Sept 2022177.90177.90169.00170.60151.576,000
28 Sept 2022178.56192.62178.56191.60170.23700
27 Sept 2022185.00185.68179.00180.84160.671,900
26 Sept 2022181.26187.02181.26184.13163.591,300
23 Sept 2022193.00193.00184.00185.60164.902,800
22 Sept 2022192.25203.70190.11196.90174.942,200
21 Sept 2022194.46209.90194.46198.14176.042,200
20 Sept 2022207.00209.00201.97205.00182.131,900
19 Sept 2022196.00207.00195.20207.00183.912,800
16 Sept 2022193.00197.29190.00195.85174.01500
15 Sept 2022194.50204.25194.50197.00175.03800
14 Sept 2022199.60202.85194.50196.85174.891,000
13 Sept 2022202.10202.44195.00199.00176.803,100
12 Sept 2022185.75202.64185.75201.00178.582,100
09 Sept 2022186.09186.78184.00186.43165.644,200
08 Sept 2022190.65190.65184.00188.75167.70800
07 Sept 2022194.30194.30184.30194.06172.411,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...