VLKAF - Volkswagen Aktiengesellschaft

Other OTC - Other OTC Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Nov 2019194.88200.40194.88200.00200.00800
14 Nov 2019193.31199.35193.31198.61198.611,500
13 Nov 2019198.94198.94196.25196.65196.65400
12 Nov 2019196.25201.00196.25198.00198.00700
11 Nov 2019195.50199.25195.50196.55196.55900
08 Nov 2019200.50201.00194.70199.50199.50600
07 Nov 2019197.25203.12197.25200.00200.002,600
06 Nov 2019195.00197.30195.00196.20196.20300
05 Nov 2019199.10199.10195.00195.00195.00600
04 Nov 2019194.25197.50194.25196.40196.402,100
01 Nov 2019188.95193.00188.54192.00192.002,100
31 Oct 2019186.00189.57186.00187.50187.501,000
30 Oct 2019190.00193.00187.75193.00193.002,300
29 Oct 2019193.66193.66190.00190.02190.02900
28 Oct 2019187.75192.50187.75191.75191.751,700
25 Oct 2019191.77191.77187.04187.50187.50100
24 Oct 2019192.75193.00186.69187.07187.073,100
23 Oct 2019185.75190.00185.00185.10185.10400
22 Oct 2019186.10188.28186.10186.12186.12100
21 Oct 2019191.74191.74186.00187.50187.50700
18 Oct 2019184.34185.31183.13185.31185.31200
17 Oct 2019187.00188.26185.00187.49187.493,100
16 Oct 2019186.76186.76181.20184.10184.103,500
15 Oct 2019176.05182.00176.05181.32181.323,400
14 Oct 2019178.00179.00175.00177.55177.551,400
11 Oct 2019172.00175.10172.00175.05175.053,200
10 Oct 2019164.25170.72164.25167.16167.162,800
09 Oct 2019164.00164.10163.20163.66163.66400
08 Oct 2019165.00165.00160.00162.60162.601,500
07 Oct 2019159.50165.80159.50162.30162.30900
04 Oct 2019163.00165.01162.05165.01165.01200
03 Oct 2019162.10167.97162.10165.00165.00400
02 Oct 2019166.05167.15163.28167.15167.152,400
01 Oct 2019169.28171.45166.05166.50166.50900
30 Sep 2019167.24172.45167.24171.55171.55500
27 Sep 2019167.07168.55166.88168.55168.55500
26 Sep 2019168.00168.55167.90168.55168.55200
25 Sep 2019170.00171.03168.55168.55168.55900
24 Sep 2019172.85172.85170.00170.01170.012,400
23 Sep 2019175.00175.71172.68175.00175.00700
20 Sep 2019175.00178.63175.00177.78177.782,000
19 Sep 2019178.00178.50176.18176.19176.192,700
18 Sep 2019172.87178.70172.67178.70178.70900
17 Sep 2019176.95176.95174.65174.65174.65500
16 Sep 2019178.01178.01177.00178.00178.001,300
13 Sep 2019178.00179.15175.08178.00178.006,100
12 Sep 2019171.51178.00171.51175.70175.701,200
11 Sep 2019175.00175.60169.45170.38170.381,600
10 Sep 2019175.00175.00172.20173.00173.002,600
09 Sep 2019168.56174.73168.33171.50171.50800
06 Sep 2019170.44171.70168.50168.72168.72600
05 Sep 2019169.50171.70166.63171.70171.701,900
04 Sep 2019162.36167.50162.36163.65163.651,400
03 Sep 2019164.00164.16159.19161.54161.54400
30 Aug 2019164.85165.05159.00165.05165.051,800
29 Aug 2019162.00164.32158.55164.00164.002,600
28 Aug 2019159.48163.40159.05159.20159.201,200
27 Aug 2019160.00162.09160.00160.05160.05500
26 Aug 2019160.50160.50155.66156.50156.50800
23 Aug 2019162.55162.55155.79157.50157.50700
22 Aug 2019164.45164.45158.63163.00163.00100
21 Aug 2019163.00163.00163.00163.00163.00100
20 Aug 2019159.13160.30159.13160.00160.00300
19 Aug 2019160.00164.30159.75160.15160.151,200
16 Aug 2019156.84156.84156.84156.84156.84-
15 Aug 2019159.01161.11156.25156.84156.842,200
14 Aug 2019159.87161.71159.00159.00159.004,300
13 Aug 2019160.09169.46160.09162.55162.55300
12 Aug 2019162.42162.42160.80160.80160.80300
09 Aug 2019164.25165.46160.00162.00162.001,500
08 Aug 2019167.70167.70163.35165.35165.35700
07 Aug 2019165.00166.70160.64165.34165.34700
06 Aug 2019162.05168.25162.05164.16164.162,000
05 Aug 2019163.45168.65162.51162.90162.90400
02 Aug 2019164.97169.31162.50169.31169.31800
01 Aug 2019168.74171.00167.65167.65167.65200
31 Jul 2019170.15174.75167.75167.75167.75400
30 Jul 2019169.55174.95169.55171.75171.751,100
29 Jul 2019175.00176.62172.14175.47175.472,800
26 Jul 2019174.77177.98174.77175.02175.02800
25 Jul 2019174.13178.15174.01176.50176.501,300
24 Jul 2019178.28180.97177.45180.35180.351,200
23 Jul 2019176.30179.90176.30177.80177.80900
22 Jul 2019168.76174.46168.56173.16173.161,500
19 Jul 2019172.33172.95170.39170.39170.39200
18 Jul 2019171.25174.00171.05171.15171.15500
17 Jul 2019175.00175.00174.00174.00174.001,800
16 Jul 2019176.21176.30175.90175.90175.901,000
15 Jul 2019172.50177.35172.50176.30176.301,400
12 Jul 2019175.00176.76171.55174.48174.48500
11 Jul 2019171.30172.09171.05171.15171.15200
10 Jul 2019175.00175.00172.25174.95174.95500
09 Jul 2019170.25173.05170.25172.35172.35500
08 Jul 2019171.70177.49171.33174.10174.10300
05 Jul 2019175.00177.80175.00175.62175.622,100
03 Jul 2019175.00176.95175.00176.24176.241,000
02 Jul 2019171.93175.00170.15172.66172.662,100
01 Jul 2019175.00175.00170.35171.05171.05700
28 Jun 2019165.75172.00165.75170.15170.151,900
27 Jun 2019169.67171.96169.30169.54169.54800
*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