Volkswagen Aktiengesellschaft (VLKPF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 114.00 | 115.00 | 110.77 | 110.77 | 110.77 | 1,300 |
| 25 Jul 2024 | 115.00 | 115.00 | 107.06 | 108.84 | 108.84 | 600 |
| 24 Jul 2024 | 120.08 | 120.08 | 108.63 | 108.63 | 108.63 | 300 |
| 23 Jul 2024 | 116.50 | 116.50 | 108.73 | 114.00 | 114.00 | 1,000 |
| 22 Jul 2024 | 116.70 | 116.70 | 113.71 | 115.17 | 115.17 | 3,500 |
| 19 Jul 2024 | 116.00 | 117.00 | 116.00 | 116.66 | 116.66 | 400 |
| 18 Jul 2024 | 116.75 | 120.00 | 116.00 | 116.00 | 116.00 | 100 |
| 17 Jul 2024 | 120.00 | 120.00 | 116.25 | 116.25 | 116.25 | 200 |
| 16 Jul 2024 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | 2,400 |
| 15 Jul 2024 | 115.50 | 116.72 | 115.50 | 116.72 | 116.72 | 300 |
| 12 Jul 2024 | 115.36 | 121.00 | 115.00 | 118.00 | 118.00 | 500 |
| 11 Jul 2024 | 111.70 | 116.00 | 111.70 | 114.71 | 114.71 | 700 |
| 10 Jul 2024 | 118.37 | 118.37 | 113.00 | 117.40 | 117.40 | 400 |
| 09 Jul 2024 | 116.00 | 116.01 | 115.14 | 115.14 | 115.14 | 3,100 |
| 08 Jul 2024 | 111.15 | 117.25 | 111.15 | 115.00 | 115.00 | 600 |
| 05 Jul 2024 | 110.82 | 116.50 | 110.82 | 116.50 | 116.50 | 200 |
| 03 Jul 2024 | 118.70 | 118.70 | 110.61 | 110.63 | 110.63 | 1,400 |
| 02 Jul 2024 | 117.60 | 117.60 | 110.75 | 112.34 | 112.34 | 100 |
| 01 Jul 2024 | 117.00 | 117.00 | 116.99 | 116.99 | 116.99 | 2,400 |
| 28 Jun 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | 100 |
| 27 Jun 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | 100 |
| 26 Jun 2024 | 116.10 | 116.10 | 110.00 | 110.00 | 110.00 | 400 |
| 25 Jun 2024 | 119.77 | 119.77 | 109.36 | 114.40 | 114.40 | 400 |
| 24 Jun 2024 | 111.50 | 119.45 | 109.41 | 113.86 | 113.86 | 100 |
| 21 Jun 2024 | 106.68 | 112.25 | 106.68 | 110.01 | 110.01 | 100 |
| 20 Jun 2024 | 107.69 | 118.99 | 107.69 | 113.00 | 113.00 | 2,700 |
| 18 Jun 2024 | 118.45 | 118.45 | 111.72 | 116.33 | 116.33 | 100 |
| 17 Jun 2024 | 113.34 | 115.00 | 110.06 | 110.06 | 110.06 | 600 |
| 14 Jun 2024 | 117.01 | 117.01 | 106.89 | 113.34 | 113.34 | 1,000 |
| 13 Jun 2024 | 109.65 | 117.53 | 108.81 | 108.81 | 108.81 | 3,400 |
| 12 Jun 2024 | 119.00 | 119.00 | 113.55 | 117.98 | 117.98 | 200 |
| 11 Jun 2024 | 118.09 | 118.10 | 118.09 | 118.10 | 118.10 | 100 |
| 10 Jun 2024 | 123.00 | 126.00 | 115.96 | 115.96 | 115.96 | 1,200 |
| 07 Jun 2024 | 118.56 | 123.00 | 118.56 | 123.00 | 123.00 | 300 |
| 06 Jun 2024 | 122.92 | 122.92 | 120.30 | 120.30 | 120.30 | 100 |
| 05 Jun 2024 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 200 |
| 04 Jun 2024 | 121.00 | 125.52 | 121.00 | 125.52 | 125.52 | 800 |
| 03 Jun 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 200 |
| 31 May 2024 | 119.31 | 121.10 | 119.31 | 121.10 | 121.10 | 800 |
| 30 May 2024 | 126.62 | 132.10 | 124.07 | 132.10 | 132.10 | 5,900 |
| 30 May 2024 | 9.791 Dividend | |||||
| 29 May 2024 | 132.74 | 133.32 | 128.63 | 131.11 | 121.32 | 1,300 |
| 28 May 2024 | 132.81 | 134.47 | 132.81 | 133.53 | 123.56 | 1,900 |
| 24 May 2024 | 127.20 | 130.58 | 126.97 | 128.88 | 119.26 | 300 |
| 23 May 2024 | 126.90 | 127.79 | 126.62 | 127.79 | 118.25 | 100 |
| 22 May 2024 | 128.55 | 130.00 | 126.00 | 130.00 | 120.29 | 100 |
| 21 May 2024 | 129.96 | 131.79 | 128.00 | 128.00 | 118.44 | 100 |
| 20 May 2024 | 129.30 | 131.12 | 128.55 | 128.85 | 119.23 | 1,700 |
| 17 May 2024 | 128.55 | 128.55 | 128.55 | 128.55 | 118.95 | 1,300 |
| 16 May 2024 | 130.35 | 131.00 | 130.00 | 130.00 | 120.29 | 300 |
| 15 May 2024 | 134.00 | 134.00 | 130.51 | 130.88 | 121.11 | 1,100 |
| 14 May 2024 | 133.34 | 133.34 | 133.34 | 133.34 | 123.38 | 200 |
| 13 May 2024 | 129.37 | 129.75 | 126.94 | 128.24 | 118.66 | 2,300 |
| 10 May 2024 | 125.37 | 125.37 | 125.37 | 125.37 | 116.01 | - |
| 09 May 2024 | 124.71 | 126.95 | 124.71 | 125.37 | 116.01 | 200 |
| 08 May 2024 | 127.00 | 127.45 | 123.87 | 123.87 | 114.62 | 200 |
| 07 May 2024 | 125.28 | 127.65 | 125.28 | 127.00 | 117.52 | 400 |
| 06 May 2024 | 127.50 | 128.45 | 124.71 | 124.72 | 115.41 | 200 |
| 03 May 2024 | 123.92 | 126.85 | 123.92 | 125.54 | 116.16 | 200 |
| 02 May 2024 | 124.40 | 124.40 | 123.36 | 123.36 | 114.15 | 100 |
| 01 May 2024 | 124.00 | 126.65 | 123.00 | 126.65 | 117.19 | 100 |
| 30 Apr 2024 | 125.80 | 125.80 | 120.97 | 123.00 | 113.81 | 400 |
| 29 Apr 2024 | 128.50 | 130.22 | 128.50 | 129.17 | 119.52 | 300 |
| 26 Apr 2024 | 131.29 | 131.29 | 128.77 | 128.77 | 119.15 | 300 |
| 25 Apr 2024 | 127.00 | 127.27 | 126.87 | 126.87 | 117.40 | 600 |
| 24 Apr 2024 | 130.57 | 130.57 | 127.52 | 129.52 | 119.85 | 100 |
| 23 Apr 2024 | 127.49 | 131.14 | 127.49 | 130.03 | 120.32 | 100 |
| 22 Apr 2024 | 126.73 | 130.01 | 126.73 | 129.44 | 119.77 | 700 |
| 19 Apr 2024 | 131.05 | 131.20 | 129.15 | 129.15 | 119.51 | 2,900 |
| 18 Apr 2024 | 127.01 | 127.01 | 127.01 | 127.01 | 117.53 | 1,100 |
| 17 Apr 2024 | 127.01 | 127.01 | 127.01 | 127.01 | 117.53 | - |
| 16 Apr 2024 | 129.00 | 130.55 | 127.01 | 127.01 | 117.53 | 100 |
| 15 Apr 2024 | 133.38 | 133.38 | 129.91 | 129.91 | 120.21 | 700 |
| 12 Apr 2024 | 132.00 | 132.00 | 130.86 | 130.86 | 121.09 | 200 |
| 11 Apr 2024 | 131.50 | 134.45 | 131.50 | 131.71 | 121.87 | 400 |
| 10 Apr 2024 | 135.00 | 135.00 | 132.85 | 133.09 | 123.15 | 600 |
| 09 Apr 2024 | 134.06 | 134.06 | 134.06 | 134.06 | 124.05 | 100 |
| 08 Apr 2024 | 138.00 | 139.41 | 136.35 | 137.73 | 127.44 | 500 |
| 05 Apr 2024 | 138.43 | 138.43 | 134.68 | 136.44 | 126.25 | 1,400 |
| 04 Apr 2024 | 137.75 | 139.86 | 136.99 | 136.99 | 126.76 | 1,800 |
| 03 Apr 2024 | 133.50 | 136.00 | 133.50 | 134.20 | 124.18 | 200 |
| 02 Apr 2024 | 131.75 | 132.75 | 130.45 | 132.69 | 122.78 | 200 |
| 01 Apr 2024 | 129.59 | 131.59 | 128.35 | 131.59 | 121.76 | 200 |
| 28 Mar 2024 | 130.01 | 132.52 | 130.01 | 132.52 | 122.62 | 200 |
| 27 Mar 2024 | 131.72 | 131.75 | 131.72 | 131.75 | 121.91 | 100 |
| 26 Mar 2024 | 130.95 | 131.10 | 130.95 | 131.10 | 121.31 | 500 |
| 25 Mar 2024 | 129.00 | 129.00 | 128.25 | 128.27 | 118.69 | 1,200 |
| 22 Mar 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 118.90 | - |
| 21 Mar 2024 | 130.18 | 130.18 | 128.13 | 128.50 | 118.90 | 600 |
| 20 Mar 2024 | 127.74 | 127.79 | 127.25 | 127.47 | 117.95 | 500 |
| 19 Mar 2024 | 127.25 | 127.25 | 125.65 | 125.65 | 116.27 | 100 |
| 18 Mar 2024 | 127.25 | 127.41 | 123.40 | 123.40 | 114.18 | 200 |
| 15 Mar 2024 | 124.00 | 127.03 | 124.00 | 124.78 | 115.46 | 1,100 |
| 14 Mar 2024 | 125.00 | 125.00 | 122.10 | 122.10 | 112.98 | 500 |
| 13 Mar 2024 | 127.00 | 127.00 | 125.22 | 125.22 | 115.87 | 800 |
| 12 Mar 2024 | 131.00 | 131.75 | 131.00 | 131.18 | 121.38 | 300 |
| 11 Mar 2024 | 126.00 | 128.24 | 126.00 | 127.40 | 117.89 | 100 |
| 08 Mar 2024 | 127.01 | 128.01 | 127.01 | 128.01 | 118.45 | 100 |
| 07 Mar 2024 | 129.17 | 129.17 | 127.13 | 127.50 | 117.98 | 400 |
| 06 Mar 2024 | 127.63 | 127.72 | 126.00 | 126.30 | 116.87 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.