UK markets closed

Volkswagen Aktiengesellschaft (VLKAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
194.21+0.31 (+0.16%)
At close: 03:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2022200.90203.31194.20194.21194.21718
27 Jun 2022191.40200.90191.40193.90193.901,400
24 Jun 2022190.05192.76189.95192.76192.76500
23 Jun 2022192.00192.90186.50187.87187.871,400
22 Jun 2022195.75195.82190.98193.21193.211,400
21 Jun 2022193.00197.33193.00195.76195.761,400
17 Jun 2022193.00193.00188.77190.98190.981,000
16 Jun 2022195.00195.00191.26192.46192.461,800
15 Jun 2022195.31200.85195.31198.44198.441,100
14 Jun 2022196.90201.49196.90198.00198.00900
13 Jun 2022210.00210.00199.43201.45201.45900
10 Jun 2022215.00216.83213.72215.64215.641,100
09 Jun 2022221.84225.33220.00220.00220.00100
08 Jun 2022226.00228.18222.85225.01225.01600
07 Jun 2022222.55225.74221.00223.03223.03100
06 Jun 2022229.00229.00225.50225.50225.501,500
03 Jun 2022229.84236.50224.84224.84224.84300
02 Jun 2022220.50233.87220.50233.87233.871,900
01 Jun 2022226.00230.57226.00229.50229.50500
31 May 2022223.00225.00222.04223.20223.201,200
27 May 2022207.50212.50207.50211.67211.671,200
26 May 2022201.40208.99201.40208.66208.662,500
25 May 2022197.00199.61196.11199.61199.611,300
24 May 2022201.27202.00196.36196.74196.74600
23 May 2022204.25204.25199.75202.62202.62600
20 May 2022200.00200.00193.11194.33194.33700
19 May 2022188.75201.00188.75199.23199.23500
18 May 2022204.04204.04195.77202.50202.50900
17 May 2022195.50203.75195.50203.75203.75300
16 May 2022201.50201.56197.11200.00200.00900
13 May 2022198.50202.30196.20201.99201.99800
13 May 20227.788 Dividend
12 May 2022203.03207.80202.50204.00196.21900
11 May 2022202.00209.72202.00203.00195.25300
10 May 2022204.00206.35200.02201.53193.842,400
09 May 2022203.50205.00201.00202.54194.813,700
06 May 2022213.42217.49209.89211.51203.44400
05 May 2022223.00223.00207.59209.27201.28900
04 May 2022215.00224.00215.00222.95214.44300
03 May 2022216.09223.00215.21215.26207.041,500
02 May 2022210.00219.00210.00216.20207.951,000
29 Apr 2022221.50221.50216.61218.92210.56400
28 Apr 2022220.50223.46219.36221.50213.04600
27 Apr 2022217.00219.50214.81216.05207.802,500
26 Apr 2022228.50228.50215.00219.66211.272,900
25 Apr 2022225.00230.00223.72229.43220.671,700
22 Apr 2022235.00235.00230.52231.80222.951,500
21 Apr 2022242.00243.49236.60239.00229.88900
20 Apr 2022233.00238.50231.81234.49225.545,300
19 Apr 2022224.55234.13224.55231.00222.181,900
18 Apr 2022230.00230.00221.00221.00212.561,200
14 Apr 2022230.00230.00223.15224.53215.963,000
13 Apr 2022223.00229.07223.00228.75220.021,000
12 Apr 2022225.00228.95224.04224.38215.811,400
11 Apr 2022232.63234.27231.16231.50222.66200
08 Apr 2022227.00235.72227.00235.00226.03600
07 Apr 2022239.50239.50229.86233.97225.04500
06 Apr 2022237.50237.96228.90233.00224.101,500
05 Apr 2022242.05251.05241.04245.32235.951,200
04 Apr 2022253.00257.20247.32251.05241.47300
01 Apr 2022248.80259.91248.80252.72243.07200
31 Mar 2022259.00259.00245.28249.00239.493,000
30 Mar 2022262.76267.11258.53259.00249.111,100
29 Mar 2022270.50270.50253.50266.41256.242,700
28 Mar 2022238.02250.00238.02246.00236.61500
25 Mar 2022249.00249.00236.33246.87237.451,300
24 Mar 2022249.50249.50241.34244.02234.701,000
23 Mar 2022245.20247.90237.10241.31232.101,700
22 Mar 2022243.35253.32243.35248.00238.532,000
21 Mar 2022253.50253.50243.00245.20235.841,700
18 Mar 2022240.00248.67230.30248.67239.184,300
17 Mar 2022250.50250.50236.95238.45229.352,900
16 Mar 2022235.90247.50234.45247.50238.051,100
15 Mar 2022231.00238.00225.00236.00226.99500
14 Mar 2022232.41233.97224.00230.01221.231,500
11 Mar 2022234.00234.00220.00220.00211.602,500
10 Mar 2022229.50229.50220.00222.00213.523,100
09 Mar 2022227.50241.00226.50236.93227.882,300
08 Mar 2022215.09217.00205.75210.01201.994,300
07 Mar 2022203.00215.50198.00199.99192.366,000
04 Mar 2022226.50226.50210.28212.41204.306,400
03 Mar 2022249.00249.00233.95237.00227.951,400
02 Mar 2022244.06246.47240.00244.00234.681,300
01 Mar 2022250.08260.00240.00241.01231.814,900
28 Feb 2022267.07272.00257.71258.80248.921,000
25 Feb 2022269.08273.67265.31272.56262.152,300
24 Feb 2022257.00261.50251.29260.75250.802,600
23 Feb 2022277.50288.80270.30270.30259.981,500
22 Feb 2022283.90295.00277.72282.36271.581,200
18 Feb 2022280.85280.85273.34274.63264.15800
17 Feb 2022277.00289.43277.00282.00271.23400
16 Feb 2022294.00294.00279.53290.00278.93800
15 Feb 2022281.80290.77281.80290.40279.31400
14 Feb 2022275.00277.78269.05271.89261.511,300
11 Feb 2022295.77295.77284.00284.88274.00900
10 Feb 2022293.27295.77290.00295.77284.48400
09 Feb 2022289.20300.90284.11284.50273.64700
08 Feb 2022284.00285.77275.00277.00266.431,200
07 Feb 2022291.65291.65278.68278.68268.04700
04 Feb 2022274.50286.00274.50284.96274.08600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...