Volkswagen Aktiengesellschaft (VLKPF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
223.50-5.01 (-2.19%)
At close: 1:53PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2021 | 227.50 | 227.50 | 220.50 | 223.50 | 223.50 | 700 |
| 16 Sept 2021 | 228.20 | 229.63 | 227.08 | 228.51 | 228.51 | 1,200 |
| 15 Sept 2021 | 234.53 | 234.53 | 230.62 | 233.34 | 233.34 | 100 |
| 14 Sept 2021 | 234.14 | 236.30 | 232.04 | 235.00 | 235.00 | 1,600 |
| 13 Sept 2021 | 234.03 | 234.30 | 230.75 | 232.00 | 232.00 | 900 |
| 10 Sept 2021 | 230.00 | 234.03 | 230.00 | 230.00 | 230.00 | 100 |
| 09 Sept 2021 | 228.60 | 234.64 | 228.60 | 230.60 | 230.60 | 1,000 |
| 08 Sept 2021 | 233.63 | 233.63 | 228.39 | 230.39 | 230.39 | 200 |
| 07 Sept 2021 | 237.77 | 238.10 | 236.34 | 236.38 | 236.38 | 5,700 |
| 03 Sept 2021 | 243.44 | 243.44 | 238.35 | 240.00 | 240.00 | 800 |
| 02 Sept 2021 | 240.00 | 242.85 | 238.77 | 240.90 | 240.90 | 200 |
| 01 Sept 2021 | 235.89 | 241.31 | 235.89 | 238.00 | 238.00 | 25,100 |
| 31 Aug 2021 | 239.35 | 239.35 | 235.35 | 235.70 | 235.70 | 200 |
| 30 Aug 2021 | 235.91 | 239.00 | 235.91 | 239.00 | 239.00 | 2,200 |
| 27 Aug 2021 | 236.80 | 237.00 | 236.37 | 236.80 | 236.80 | 100 |
| 26 Aug 2021 | 237.02 | 237.70 | 233.85 | 236.95 | 236.95 | 100 |
| 25 Aug 2021 | 234.96 | 236.88 | 234.00 | 236.84 | 236.84 | 300 |
| 24 Aug 2021 | 231.07 | 235.05 | 231.07 | 234.96 | 234.96 | 400 |
| 23 Aug 2021 | 229.93 | 229.93 | 226.60 | 229.50 | 229.50 | 600 |
| 20 Aug 2021 | 225.00 | 226.68 | 222.38 | 226.68 | 226.68 | 200 |
| 19 Aug 2021 | 229.21 | 229.21 | 226.50 | 228.49 | 228.49 | 1,600 |
| 18 Aug 2021 | 230.01 | 233.67 | 230.01 | 232.34 | 232.34 | 900 |
| 17 Aug 2021 | 238.03 | 238.03 | 233.30 | 236.59 | 236.59 | 300 |
| 16 Aug 2021 | 243.03 | 243.03 | 238.50 | 240.40 | 240.40 | 900 |
| 13 Aug 2021 | 242.70 | 245.94 | 242.70 | 245.00 | 245.00 | 200 |
| 12 Aug 2021 | 240.85 | 245.36 | 240.85 | 245.28 | 245.28 | 900 |
| 11 Aug 2021 | 242.00 | 242.62 | 238.53 | 240.01 | 240.01 | 200 |
| 10 Aug 2021 | 241.00 | 243.04 | 238.65 | 240.50 | 240.50 | 400 |
| 09 Aug 2021 | 242.59 | 243.00 | 238.46 | 240.73 | 240.73 | 200 |
| 06 Aug 2021 | 248.40 | 248.40 | 242.99 | 243.51 | 243.51 | 1,400 |
| 05 Aug 2021 | 242.60 | 245.63 | 240.78 | 245.63 | 245.63 | 300 |
| 04 Aug 2021 | 243.50 | 244.00 | 239.78 | 240.18 | 240.18 | 400 |
| 03 Aug 2021 | 244.11 | 244.11 | 241.20 | 244.00 | 244.00 | 300 |
| 02 Aug 2021 | 245.59 | 245.60 | 241.92 | 244.43 | 244.43 | 300 |
| 30 Jul 2021 | 244.19 | 246.36 | 244.11 | 246.36 | 246.36 | 400 |
| 29 Jul 2021 | 243.41 | 247.30 | 243.41 | 246.96 | 246.96 | 1,500 |
| 28 Jul 2021 | 239.15 | 244.03 | 238.76 | 239.69 | 239.69 | 200 |
| 27 Jul 2021 | 239.00 | 242.48 | 237.12 | 238.18 | 238.18 | 700 |
| 26 Jul 2021 | 242.04 | 248.11 | 240.17 | 248.11 | 248.11 | 500 |
| 23 Jul 2021 | 245.50 | 247.00 | 244.77 | 244.78 | 244.78 | 300 |
| 23 Jul 2021 | 5.722 Dividend | |||||
| 22 Jul 2021 | 250.60 | 250.91 | 245.20 | 245.21 | 239.49 | 900 |
| 21 Jul 2021 | 245.35 | 250.65 | 245.35 | 250.65 | 244.80 | 300 |
| 20 Jul 2021 | 236.00 | 243.47 | 236.00 | 243.47 | 237.79 | 1,100 |
| 19 Jul 2021 | 239.75 | 239.85 | 235.70 | 236.95 | 231.42 | 300 |
| 16 Jul 2021 | 247.66 | 248.91 | 246.02 | 246.33 | 240.58 | 100 |
| 15 Jul 2021 | 250.92 | 250.92 | 247.28 | 250.67 | 244.82 | 100 |
| 14 Jul 2021 | 257.35 | 257.80 | 253.74 | 255.48 | 249.52 | 200 |
| 13 Jul 2021 | 257.86 | 257.98 | 253.21 | 253.21 | 247.30 | 300 |
| 12 Jul 2021 | 256.50 | 260.03 | 256.50 | 259.83 | 253.77 | 200 |
| 09 Jul 2021 | 248.48 | 253.74 | 248.48 | 251.50 | 245.63 | 200 |
| 08 Jul 2021 | 235.93 | 239.32 | 234.83 | 237.71 | 232.16 | 1,500 |
| 07 Jul 2021 | 243.48 | 245.39 | 242.00 | 244.77 | 239.06 | 100 |
| 06 Jul 2021 | 244.53 | 247.51 | 240.00 | 242.00 | 236.35 | 2,000 |
| 02 Jul 2021 | 248.77 | 252.92 | 248.77 | 252.84 | 246.94 | 500 |
| 01 Jul 2021 | 250.00 | 252.22 | 248.90 | 249.44 | 243.62 | 400 |
| 30 Jun 2021 | 252.14 | 254.13 | 248.54 | 251.04 | 245.18 | 800 |
| 29 Jun 2021 | 256.03 | 259.77 | 255.72 | 258.19 | 252.17 | 700 |
| 28 Jun 2021 | 254.79 | 258.05 | 253.95 | 254.20 | 248.27 | 500 |
| 25 Jun 2021 | 260.13 | 260.13 | 256.89 | 258.56 | 252.53 | 100 |
| 24 Jun 2021 | 264.91 | 264.91 | 260.13 | 262.85 | 256.72 | 800 |
| 23 Jun 2021 | 263.69 | 265.12 | 259.60 | 261.00 | 254.91 | 1,000 |
| 22 Jun 2021 | 265.35 | 268.07 | 263.44 | 268.07 | 261.81 | 400 |
| 21 Jun 2021 | 263.12 | 271.03 | 263.12 | 268.28 | 262.02 | 100 |
| 18 Jun 2021 | 258.96 | 262.75 | 258.96 | 261.70 | 255.59 | 600 |
| 17 Jun 2021 | 270.79 | 270.79 | 265.59 | 268.12 | 261.86 | 100 |
| 16 Jun 2021 | 268.46 | 271.40 | 268.46 | 270.50 | 264.19 | 300 |
| 15 Jun 2021 | 275.00 | 277.25 | 272.30 | 272.30 | 265.95 | 600 |
| 14 Jun 2021 | 280.25 | 281.01 | 277.45 | 277.74 | 271.26 | 1,400 |
| 11 Jun 2021 | 284.44 | 285.42 | 280.76 | 283.06 | 276.45 | 600 |
| 10 Jun 2021 | 280.50 | 281.75 | 279.66 | 281.74 | 275.17 | 1,500 |
| 09 Jun 2021 | 283.95 | 284.95 | 280.44 | 280.44 | 273.90 | 2,000 |
| 08 Jun 2021 | 288.51 | 288.51 | 283.95 | 286.66 | 279.97 | 300 |
| 07 Jun 2021 | 285.25 | 299.96 | 277.00 | 290.20 | 283.43 | 1,800 |
| 04 Jun 2021 | 291.50 | 293.50 | 291.50 | 293.50 | 286.65 | 900 |
| 03 Jun 2021 | 289.88 | 293.50 | 289.88 | 291.63 | 284.82 | 500 |
| 02 Jun 2021 | 294.16 | 295.45 | 292.21 | 293.00 | 286.16 | 400 |
| 01 Jun 2021 | 288.58 | 290.11 | 284.36 | 287.70 | 280.99 | 1,100 |
| 28 May 2021 | 275.94 | 278.02 | 273.28 | 275.00 | 268.58 | 200 |
| 27 May 2021 | 271.48 | 277.09 | 270.95 | 276.77 | 270.31 | 400 |
| 26 May 2021 | 270.44 | 271.20 | 268.30 | 270.00 | 263.70 | 200 |
| 25 May 2021 | 270.00 | 272.80 | 268.04 | 271.13 | 264.80 | 300 |
| 24 May 2021 | 264.28 | 268.38 | 264.28 | 268.38 | 262.12 | 800 |
| 21 May 2021 | 262.28 | 264.67 | 262.00 | 263.78 | 257.62 | 600 |
| 20 May 2021 | 260.51 | 263.96 | 260.51 | 262.20 | 256.08 | 600 |
| 19 May 2021 | 259.30 | 260.62 | 255.61 | 255.61 | 249.65 | 6,400 |
| 18 May 2021 | 260.00 | 263.32 | 260.00 | 262.00 | 255.89 | 200 |
| 17 May 2021 | 257.50 | 259.99 | 256.66 | 258.80 | 252.76 | 200 |
| 14 May 2021 | 254.30 | 257.05 | 254.30 | 257.00 | 251.00 | 300 |
| 13 May 2021 | 246.54 | 251.50 | 246.25 | 247.13 | 241.36 | 500 |
| 12 May 2021 | 253.51 | 253.51 | 244.50 | 245.20 | 239.48 | 900 |
| 11 May 2021 | 250.80 | 255.67 | 250.80 | 255.00 | 249.05 | 1,000 |
| 10 May 2021 | 258.85 | 258.96 | 255.02 | 255.02 | 249.07 | 8,900 |
| 07 May 2021 | 253.75 | 257.48 | 253.00 | 257.48 | 251.47 | 300 |
| 06 May 2021 | 255.00 | 269.50 | 253.80 | 254.00 | 248.07 | 1,200 |
| 05 May 2021 | 253.70 | 270.50 | 253.70 | 260.04 | 253.97 | 2,200 |
| 04 May 2021 | 253.83 | 260.00 | 252.40 | 252.78 | 246.88 | 1,100 |
| 03 May 2021 | 261.80 | 268.93 | 256.00 | 262.00 | 255.89 | 1,200 |
| 30 Apr 2021 | 263.32 | 264.00 | 259.41 | 261.00 | 254.91 | 2,200 |
| 29 Apr 2021 | 273.00 | 273.00 | 260.30 | 263.30 | 257.16 | 4,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
