UK markets closed

Volkswagen Aktiengesellschaft (VLKPF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
127.000.00 (0.00%)
At close: 02:16PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024127.01127.01127.01127.01127.01-
16 Apr 2024129.00130.55127.01127.01127.01100
15 Apr 2024133.38133.38129.91129.91129.91700
12 Apr 2024132.00132.00130.86130.86130.86200
11 Apr 2024131.50134.45131.50131.71131.71400
10 Apr 2024135.00135.00132.85133.09133.09600
09 Apr 2024134.06134.06134.06134.06134.06100
08 Apr 2024138.00139.41136.35137.73137.73500
05 Apr 2024138.43138.43134.68136.44136.441,400
04 Apr 2024137.75139.86136.99136.99136.991,800
03 Apr 2024133.50136.00133.50134.20134.20200
02 Apr 2024131.75132.75130.45132.69132.69200
01 Apr 2024129.59131.59128.35131.59131.59200
28 Mar 2024130.01132.52130.01132.52132.52200
27 Mar 2024131.72131.75131.72131.75131.75100
26 Mar 2024130.95131.10130.95131.10131.10500
25 Mar 2024129.00129.00128.25128.27128.271,200
22 Mar 2024128.50128.50128.50128.50128.50-
21 Mar 2024130.18130.18128.13128.50128.50600
20 Mar 2024127.74127.79127.25127.47127.47500
19 Mar 2024127.25127.25125.65125.65125.65100
18 Mar 2024127.25127.41123.40123.40123.40200
15 Mar 2024124.00127.03124.00124.78124.781,100
14 Mar 2024125.00125.00122.10122.10122.10500
13 Mar 2024127.00127.00125.22125.22125.22800
12 Mar 2024131.00131.75131.00131.18131.18300
11 Mar 2024126.00128.24126.00127.40127.40100
08 Mar 2024127.01128.01127.01128.01128.01100
07 Mar 2024129.17129.17127.13127.50127.50400
06 Mar 2024127.63127.72126.00126.30126.30100
05 Mar 2024130.50130.50128.50128.50128.501,500
04 Mar 2024129.50133.35129.50131.13131.132,500
01 Mar 2024129.54129.61129.54129.61129.611,000
29 Feb 2024136.13136.13136.13136.13136.13100
28 Feb 2024137.60137.60135.00137.25137.25400
27 Feb 2024133.60133.88133.60133.88133.88100
26 Feb 2024133.00134.75132.35133.60133.601,400
23 Feb 2024134.04134.76134.00134.76134.76100
22 Feb 2024131.50134.50131.50134.00134.001,100
21 Feb 2024127.25128.00127.25128.00128.0024,000
20 Feb 2024127.25128.02127.10127.10127.10300
16 Feb 2024129.05130.25127.04127.50127.50900
15 Feb 2024126.25128.00126.25128.00128.00700
14 Feb 2024126.75128.00124.25128.00128.00200
13 Feb 2024126.28126.75126.00126.75126.75500
12 Feb 2024128.00128.00127.09127.09127.09700
09 Feb 2024128.25129.05128.25129.05129.05100
08 Feb 2024127.20127.80125.79126.75126.75200
07 Feb 2024127.30128.13125.08125.08125.08600
06 Feb 2024124.80126.35124.80125.50125.50400
05 Feb 2024126.75129.50126.50127.93127.93900
02 Feb 2024129.50129.50128.30128.30128.30100
01 Feb 2024128.05130.25127.83127.83127.83300
31 Jan 2024130.94132.00128.46128.46128.461,900
30 Jan 2024127.00127.00125.25125.25125.255,900
29 Jan 2024125.90126.75125.08126.75126.75300
26 Jan 2024125.00126.50125.00125.91125.91200
25 Jan 2024125.00125.00122.00122.50122.50600
24 Jan 2024126.00128.72126.00126.08126.08800
23 Jan 2024123.52125.30123.46125.30125.30600
22 Jan 2024117.00118.05116.00116.96116.962,800
19 Jan 2024115.25117.80115.25117.00117.00300
18 Jan 2024118.10119.50117.75119.50119.50100
17 Jan 2024117.85117.85116.25116.43116.43600
16 Jan 2024121.00121.00119.50120.20120.201,500
12 Jan 2024121.75122.75121.25122.00122.00200
11 Jan 2024124.75125.63124.14125.16125.161,300
10 Jan 2024122.75122.75122.75122.75122.75100
09 Jan 2024125.00125.00122.50122.50122.50200
08 Jan 2024125.00126.50122.85126.50126.50200
05 Jan 2024124.33125.37124.33124.75124.75100
04 Jan 2024122.00123.38122.00123.38123.38400
03 Jan 2024121.53122.75121.53121.80121.80100
02 Jan 2024124.00124.25123.83123.83123.83100
29 Dec 2023122.00124.50122.00123.00123.001,200
28 Dec 2023124.00125.05123.00123.00123.002,800
27 Dec 2023122.61123.75122.61123.72123.72700
26 Dec 2023123.50126.30122.38123.95123.951,700
22 Dec 2023125.81125.81121.89123.00123.002,900
21 Dec 2023121.41125.81121.41122.47122.472,900
20 Dec 2023124.80127.17123.82127.17127.172,500
19 Dec 2023125.23127.26123.59125.02125.02300
18 Dec 2023127.00127.00123.75124.56124.56900
15 Dec 2023126.75126.75125.50126.63126.63300
14 Dec 2023125.50125.90125.50125.90125.90100
13 Dec 2023123.18124.53123.18124.05124.05200
12 Dec 2023122.50123.21122.50123.21123.21600
11 Dec 2023122.50123.25122.50123.25123.252,500
08 Dec 2023121.75123.80121.75122.25122.25400
07 Dec 2023123.50123.50121.00122.50122.501,300
06 Dec 2023121.50123.81121.50123.65123.651,100
05 Dec 2023115.25117.13115.25117.13117.131,300
04 Dec 2023114.68118.07114.68116.75116.752,000
01 Dec 2023116.00118.38114.62114.68114.681,600
30 Nov 2023117.00118.27116.24116.97116.97300
29 Nov 2023115.27117.30115.27116.25116.25600
28 Nov 2023113.36115.79113.36115.79115.79100
27 Nov 2023114.42114.42114.42114.42114.42500
24 Nov 2023116.10117.15116.10117.15117.15800
22 Nov 2023115.53116.68115.23116.68116.68900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...