UK markets closed

Volkswagen Aktiengesellschaft (VLKPF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
113.450.00 (0.00%)
At close: 09:30AM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024106.68112.25106.68110.01110.01100
20 Jun 2024107.69118.99107.69113.00113.002,700
18 Jun 2024118.45118.45111.72116.33116.33100
17 Jun 2024113.34115.00110.06110.06110.06600
14 Jun 2024117.01117.01106.89113.34113.341,000
13 Jun 2024109.65117.53108.81108.81108.813,400
12 Jun 2024119.00119.00113.55117.98117.98200
11 Jun 2024118.09118.10118.09118.10118.10100
10 Jun 2024123.00126.00115.96115.96115.961,200
07 Jun 2024118.56123.00118.56123.00123.00300
06 Jun 2024122.92122.92120.30120.30120.30100
05 Jun 2024120.00125.00120.00125.00125.00200
04 Jun 2024121.00125.52121.00125.52125.52800
03 Jun 2024121.00121.00121.00121.00121.00200
31 May 2024119.31121.10119.31121.10121.10800
30 May 2024126.62132.10124.07132.10132.105,900
30 May 20249.791 Dividend
29 May 2024132.74133.32128.63131.11121.321,300
28 May 2024132.81134.47132.81133.53123.561,900
24 May 2024127.20130.58126.97128.88119.26300
23 May 2024126.90127.79126.62127.79118.25100
22 May 2024128.55130.00126.00130.00120.29100
21 May 2024129.96131.79128.00128.00118.44100
20 May 2024129.30131.12128.55128.85119.231,700
17 May 2024128.55128.55128.55128.55118.951,300
16 May 2024130.35131.00130.00130.00120.29300
15 May 2024134.00134.00130.51130.88121.111,100
14 May 2024133.34133.34133.34133.34123.38200
13 May 2024129.37129.75126.94128.24118.662,300
10 May 2024125.37125.37125.37125.37116.01-
09 May 2024124.71126.95124.71125.37116.01200
08 May 2024127.00127.45123.87123.87114.62200
07 May 2024125.28127.65125.28127.00117.52400
06 May 2024127.50128.45124.71124.72115.41200
03 May 2024123.92126.85123.92125.54116.16200
02 May 2024124.40124.40123.36123.36114.15100
01 May 2024124.00126.65123.00126.65117.19100
30 Apr 2024125.80125.80120.97123.00113.81400
29 Apr 2024128.50130.22128.50129.17119.52300
26 Apr 2024131.29131.29128.77128.77119.15300
25 Apr 2024127.00127.27126.87126.87117.40600
24 Apr 2024130.57130.57127.52129.52119.85100
23 Apr 2024127.49131.14127.49130.03120.32100
22 Apr 2024126.73130.01126.73129.44119.77700
19 Apr 2024131.05131.20129.15129.15119.512,900
18 Apr 2024127.01127.01127.01127.01117.531,100
17 Apr 2024127.01127.01127.01127.01117.53-
16 Apr 2024129.00130.55127.01127.01117.53100
15 Apr 2024133.38133.38129.91129.91120.21700
12 Apr 2024132.00132.00130.86130.86121.09200
11 Apr 2024131.50134.45131.50131.71121.87400
10 Apr 2024135.00135.00132.85133.09123.15600
09 Apr 2024134.06134.06134.06134.06124.05100
08 Apr 2024138.00139.41136.35137.73127.44500
05 Apr 2024138.43138.43134.68136.44126.251,400
04 Apr 2024137.75139.86136.99136.99126.761,800
03 Apr 2024133.50136.00133.50134.20124.18200
02 Apr 2024131.75132.75130.45132.69122.78200
01 Apr 2024129.59131.59128.35131.59121.76200
28 Mar 2024130.01132.52130.01132.52122.62200
27 Mar 2024131.72131.75131.72131.75121.91100
26 Mar 2024130.95131.10130.95131.10121.31500
25 Mar 2024129.00129.00128.25128.27118.691,200
22 Mar 2024128.50128.50128.50128.50118.90-
21 Mar 2024130.18130.18128.13128.50118.90600
20 Mar 2024127.74127.79127.25127.47117.95500
19 Mar 2024127.25127.25125.65125.65116.27100
18 Mar 2024127.25127.41123.40123.40114.18200
15 Mar 2024124.00127.03124.00124.78115.461,100
14 Mar 2024125.00125.00122.10122.10112.98500
13 Mar 2024127.00127.00125.22125.22115.87800
12 Mar 2024131.00131.75131.00131.18121.38300
11 Mar 2024126.00128.24126.00127.40117.89100
08 Mar 2024127.01128.01127.01128.01118.45100
07 Mar 2024129.17129.17127.13127.50117.98400
06 Mar 2024127.63127.72126.00126.30116.87100
05 Mar 2024130.50130.50128.50128.50118.901,500
04 Mar 2024129.50133.35129.50131.13121.342,500
01 Mar 2024129.54129.61129.54129.61119.931,000
29 Feb 2024136.13136.13136.13136.13125.96100
28 Feb 2024137.60137.60135.00137.25127.00400
27 Feb 2024133.60133.88133.60133.88123.88100
26 Feb 2024133.00134.75132.35133.60123.621,400
23 Feb 2024134.04134.76134.00134.76124.70100
22 Feb 2024131.50134.50131.50134.00123.991,100
21 Feb 2024127.25128.00127.25128.00118.4424,000
20 Feb 2024127.25128.02127.10127.10117.61300
16 Feb 2024129.05130.25127.04127.50117.98900
15 Feb 2024126.25128.00126.25128.00118.44700
14 Feb 2024126.75128.00124.25128.00118.44200
13 Feb 2024126.28126.75126.00126.75117.28500
12 Feb 2024128.00128.00127.09127.09117.60700
09 Feb 2024128.25129.05128.25129.05119.41100
08 Feb 2024127.20127.80125.79126.75117.28200
07 Feb 2024127.30128.13125.08125.08115.74600
06 Feb 2024124.80126.35124.80125.50116.13400
05 Feb 2024126.75129.50126.50127.93118.38900
02 Feb 2024129.50129.50128.30128.30118.72100
01 Feb 2024128.05130.25127.83127.83118.28300
31 Jan 2024130.94132.00128.46128.46118.871,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...