UK markets close in 7 hours 54 minutes

Volkswagen Aktiengesellschaft (VLKAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
146.32-3.58 (-2.39%)
At close: 03:56PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024148.24148.24144.75146.32146.32400
24 Apr 2024148.04149.95148.04149.91149.91300
23 Apr 2024150.11152.20149.50152.20152.20300
22 Apr 2024149.00149.92147.48149.84149.84900
19 Apr 2024147.77149.32147.77149.32149.32100
18 Apr 2024147.73150.91147.73150.70150.702,300
17 Apr 2024149.45150.02149.22149.22149.22200
16 Apr 2024150.01150.47147.18147.18147.18800
15 Apr 2024155.81155.81152.90152.90152.90300
12 Apr 2024155.53155.54154.50154.99154.99600
11 Apr 2024156.00157.66156.00157.66157.66300
10 Apr 2024157.97158.50157.25158.13158.132,600
09 Apr 2024160.55162.20159.50160.32160.321,800
08 Apr 2024161.75164.83160.11160.91160.91600
05 Apr 2024162.01162.01159.50160.28160.28500
04 Apr 2024164.09165.46161.35161.35161.351,000
03 Apr 2024157.43160.38157.43159.15159.15500
02 Apr 2024153.48154.72153.48154.63154.63400
01 Apr 2024154.00154.38149.76149.76149.76300
28 Mar 2024151.80154.35151.80154.35154.35400
27 Mar 2024150.96153.00150.96153.00153.00300
26 Mar 2024151.03152.33151.03152.33152.33400
25 Mar 2024148.34151.73148.34151.73151.73100
22 Mar 2024147.80149.49147.80149.04149.04500
21 Mar 2024149.38150.70148.77149.01149.01600
20 Mar 2024147.41150.76147.41150.76150.762,600
19 Mar 2024149.60150.21148.57149.00149.00600
18 Mar 2024146.44149.01146.44148.36148.361,700
15 Mar 2024144.00144.24143.63144.24144.24300
14 Mar 2024144.63144.63141.72141.72141.721,800
13 Mar 2024146.25147.31144.57144.57144.571,000
12 Mar 2024147.15151.39147.15151.39151.39100
11 Mar 2024145.77148.48145.77146.79146.79100
08 Mar 2024147.20148.24146.21146.92146.921,500
07 Mar 2024147.00147.31146.25147.30147.304,000
06 Mar 2024148.48149.99148.13149.09149.09600
05 Mar 2024149.07151.75149.07150.87150.87700
04 Mar 2024153.20154.98153.20154.17154.171,200
01 Mar 2024148.98151.91148.98151.33151.331,400
29 Feb 2024158.25158.25157.12157.12157.12100
28 Feb 2024156.64158.75155.35157.69157.69600
27 Feb 2024154.04157.33154.04156.30156.301,000
26 Feb 2024150.98153.22150.98153.02153.023,200
23 Feb 2024151.05153.69151.05152.49152.49800
22 Feb 2024149.87151.16149.87150.80150.80900
21 Feb 2024147.48147.94146.79147.93147.932,600
20 Feb 2024145.92146.00144.47144.58144.58300
16 Feb 2024146.00146.77145.92145.92145.92500
15 Feb 2024144.89146.09144.25146.09146.09400
14 Feb 2024143.16144.86141.66144.86144.86500
13 Feb 2024146.50146.50143.18143.29143.29400
12 Feb 2024145.05147.40145.05147.15147.151,100
09 Feb 2024143.44144.63143.24143.92143.92800
08 Feb 2024142.00143.00142.00143.00143.00400
07 Feb 2024142.24143.59140.47142.00142.00800
06 Feb 2024140.33142.03140.15140.78140.78800
05 Feb 2024140.93142.22140.08141.35141.35300
02 Feb 2024142.53143.45140.62140.62140.62300
01 Feb 2024142.67143.10141.71141.71141.71500
31 Jan 2024140.93143.31140.93142.76142.76900
30 Jan 2024136.93140.75136.93140.75140.751,900
29 Jan 2024136.15138.96136.03138.73138.73700
26 Jan 2024138.18138.74137.36138.00138.00800
25 Jan 2024137.44137.44133.25134.65134.651,400
24 Jan 2024138.27139.37136.50137.70137.701,100
23 Jan 2024135.88137.63134.86135.00135.001,000
22 Jan 2024126.92128.00126.25126.25126.25200
19 Jan 2024125.55128.00125.45126.94126.942,000
18 Jan 2024127.50128.34127.00128.34128.343,700
17 Jan 2024127.76127.88126.00126.61126.611,800
16 Jan 2024127.75130.75127.75129.50129.501,400
12 Jan 2024131.75132.94130.35130.37130.371,600
11 Jan 2024136.00137.12135.75135.79135.791,500
10 Jan 2024133.00135.10133.00135.05135.05300
09 Jan 2024135.00135.00131.75133.53133.53800
08 Jan 2024131.00132.75131.00131.51131.51700
05 Jan 2024128.00131.60128.00131.00131.00500
04 Jan 2024127.50129.50127.50127.80127.80900
03 Jan 2024127.25127.75125.77126.85126.854,500
02 Jan 2024129.23130.52128.50130.52130.52400
29 Dec 2023129.16131.50128.61128.61128.613,000
28 Dec 2023130.00131.19129.04129.54129.541,100
27 Dec 2023130.86132.77130.50131.30131.301,000
26 Dec 2023131.12132.57130.52130.77130.773,200
22 Dec 2023131.65132.85130.52131.12131.121,100
21 Dec 2023128.27133.16128.27131.50131.50700
20 Dec 2023137.00137.00131.58132.25132.252,300
19 Dec 2023130.75136.18130.75134.98134.981,500
18 Dec 2023132.50134.76132.50133.99133.991,800
15 Dec 2023134.50136.32133.86134.76134.762,600
14 Dec 2023136.25137.66135.50135.50135.50900
13 Dec 2023132.75135.50132.10134.59134.593,100
12 Dec 2023132.75133.48132.75133.48133.48800
11 Dec 2023132.25135.00131.60133.61133.612,100
08 Dec 2023132.25134.75132.25134.02134.021,200
07 Dec 2023132.87134.05131.50133.90133.90600
06 Dec 2023133.00135.85133.00135.25135.251,300
05 Dec 2023127.00130.75127.00129.54129.542,100
04 Dec 2023129.10129.19127.56128.80128.801,600
01 Dec 2023124.50131.07124.50129.07129.071,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...