VLKPF - Volkswagen Aktiengesellschaft
Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jun 2023 | 135.50 | 137.82 | 135.29 | 135.91 | 135.91 | 1,900 |
| 07 Jun 2023 | 132.00 | 134.25 | 132.00 | 133.25 | 133.25 | 1,500 |
| 06 Jun 2023 | 133.00 | 133.00 | 131.00 | 131.86 | 131.86 | 100 |
| 05 Jun 2023 | 132.82 | 132.82 | 129.50 | 131.23 | 131.23 | 1,500 |
| 02 Jun 2023 | 128.37 | 130.38 | 128.37 | 130.25 | 130.25 | 100 |
| 01 Jun 2023 | 128.32 | 128.32 | 126.00 | 126.00 | 126.00 | 2,900 |
| 31 May 2023 | 127.43 | 127.43 | 123.61 | 124.51 | 124.51 | 300 |
| 30 May 2023 | 127.75 | 129.75 | 127.43 | 127.60 | 127.60 | 1,500 |
| 26 May 2023 | 126.50 | 129.25 | 126.50 | 128.55 | 128.55 | 600 |
| 25 May 2023 | 128.50 | 128.50 | 126.04 | 126.50 | 126.50 | 3,100 |
| 24 May 2023 | 130.15 | 130.15 | 128.05 | 128.05 | 128.05 | 400 |
| 23 May 2023 | 130.75 | 130.75 | 129.00 | 129.00 | 129.00 | 1,100 |
| 22 May 2023 | 131.25 | 131.25 | 128.50 | 129.00 | 129.00 | 400 |
| 19 May 2023 | 129.50 | 132.50 | 129.50 | 130.63 | 130.63 | 700 |
| 18 May 2023 | 126.34 | 131.00 | 126.34 | 128.83 | 128.83 | 400 |
| 17 May 2023 | 127.50 | 127.98 | 125.50 | 127.98 | 127.98 | 1,600 |
| 16 May 2023 | 128.50 | 128.50 | 126.25 | 126.30 | 126.30 | 1,000 |
| 15 May 2023 | 130.00 | 130.50 | 128.25 | 129.30 | 129.30 | 1,600 |
| 12 May 2023 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 100 |
| 11 May 2023 | 129.00 | 131.25 | 129.00 | 130.00 | 130.00 | 1,200 |
| 11 May 2023 | 9.622 Dividend | |||||
| 10 May 2023 | 139.25 | 142.00 | 139.00 | 140.11 | 130.49 | 2,100 |
| 09 May 2023 | 139.50 | 139.50 | 137.74 | 138.81 | 129.28 | 3,600 |
| 08 May 2023 | 139.50 | 141.31 | 139.50 | 139.59 | 130.00 | 9,900 |
| 05 May 2023 | 141.25 | 141.25 | 139.76 | 139.76 | 130.16 | 700 |
| 04 May 2023 | 139.00 | 139.25 | 136.00 | 138.50 | 128.99 | 100 |
| 03 May 2023 | 137.75 | 138.75 | 136.25 | 137.50 | 128.06 | 700 |
| 02 May 2023 | 135.08 | 138.20 | 135.08 | 136.90 | 127.50 | 400 |
| 01 May 2023 | 138.55 | 138.55 | 137.18 | 138.00 | 128.52 | 1,000 |
| 28 Apr 2023 | 136.25 | 137.00 | 135.50 | 136.80 | 127.41 | 1,300 |
| 27 Apr 2023 | 134.50 | 135.50 | 133.75 | 135.18 | 125.90 | 2,400 |
| 26 Apr 2023 | 135.75 | 135.75 | 132.38 | 135.25 | 125.96 | 3,000 |
| 25 Apr 2023 | 132.25 | 133.65 | 132.25 | 133.33 | 124.17 | 300 |
| 24 Apr 2023 | 135.95 | 136.25 | 133.29 | 135.25 | 125.96 | 4,300 |
| 21 Apr 2023 | 131.75 | 135.25 | 131.75 | 132.29 | 123.21 | 30,600 |
| 20 Apr 2023 | 134.90 | 135.72 | 131.39 | 135.72 | 126.40 | 4,300 |
| 19 Apr 2023 | 138.35 | 139.60 | 136.00 | 136.04 | 126.70 | 1,500 |
| 18 Apr 2023 | 137.04 | 140.85 | 137.04 | 139.38 | 129.81 | 1,900 |
| 17 Apr 2023 | 139.00 | 140.47 | 136.59 | 137.09 | 127.68 | 2,600 |
| 14 Apr 2023 | 139.50 | 142.00 | 139.14 | 139.14 | 129.58 | 1,000 |
| 13 Apr 2023 | 141.25 | 141.25 | 138.04 | 141.00 | 131.32 | 1,000 |
| 12 Apr 2023 | 137.25 | 140.50 | 136.79 | 136.79 | 127.40 | 800 |
| 11 Apr 2023 | 134.92 | 138.50 | 134.92 | 137.00 | 127.59 | 3,700 |
| 10 Apr 2023 | 130.05 | 138.39 | 130.05 | 135.43 | 126.13 | 900 |
| 06 Apr 2023 | 135.10 | 135.10 | 133.28 | 134.36 | 125.13 | 400 |
| 05 Apr 2023 | 136.75 | 136.75 | 134.95 | 135.10 | 125.82 | 500 |
| 04 Apr 2023 | 137.75 | 137.75 | 137.75 | 137.75 | 128.29 | 700 |
| 03 Apr 2023 | 136.50 | 138.05 | 136.29 | 137.88 | 128.41 | 2,700 |
| 31 Mar 2023 | 138.38 | 138.38 | 135.75 | 135.75 | 126.43 | 1,900 |
| 30 Mar 2023 | 137.15 | 137.15 | 135.50 | 135.70 | 126.38 | 5,900 |
| 29 Mar 2023 | 134.36 | 134.36 | 131.00 | 134.00 | 124.80 | 1,300 |
| 28 Mar 2023 | 133.59 | 134.01 | 133.59 | 134.01 | 124.81 | 200 |
| 27 Mar 2023 | 132.00 | 132.59 | 130.10 | 130.83 | 121.85 | 2,300 |
| 24 Mar 2023 | 127.83 | 130.08 | 126.30 | 128.00 | 119.21 | 700 |
| 23 Mar 2023 | 134.14 | 134.14 | 134.14 | 134.14 | 124.93 | 200 |
| 22 Mar 2023 | 134.01 | 134.01 | 133.50 | 133.50 | 124.33 | 100 |
| 21 Mar 2023 | 131.50 | 134.25 | 131.50 | 133.61 | 124.43 | 900 |
| 20 Mar 2023 | 129.25 | 130.50 | 128.34 | 129.00 | 120.14 | 1,800 |
| 17 Mar 2023 | 126.50 | 129.49 | 126.50 | 128.75 | 119.91 | 900 |
| 16 Mar 2023 | 129.25 | 132.15 | 128.70 | 132.00 | 122.93 | 5,300 |
| 15 Mar 2023 | 131.25 | 131.87 | 128.14 | 130.10 | 121.17 | 3,300 |
| 14 Mar 2023 | 138.65 | 139.66 | 135.92 | 139.66 | 130.07 | 700 |
| 13 Mar 2023 | 137.04 | 141.50 | 137.04 | 141.50 | 131.78 | 1,200 |
| 10 Mar 2023 | 143.38 | 143.50 | 141.73 | 141.73 | 132.00 | 1,100 |
| 09 Mar 2023 | 146.75 | 147.00 | 143.75 | 144.59 | 134.66 | 800 |
| 08 Mar 2023 | 146.20 | 149.79 | 145.98 | 148.03 | 137.86 | 21,300 |
| 07 Mar 2023 | 150.73 | 150.73 | 145.20 | 146.95 | 136.86 | 15,000 |
| 06 Mar 2023 | 152.09 | 152.09 | 147.12 | 150.84 | 140.48 | 1,000 |
| 03 Mar 2023 | 148.25 | 152.25 | 148.25 | 150.13 | 139.82 | 5,800 |
| 02 Mar 2023 | 135.75 | 135.93 | 134.69 | 134.69 | 125.44 | 200 |
| 01 Mar 2023 | 137.75 | 138.50 | 136.06 | 136.06 | 126.72 | 300 |
| 28 Feb 2023 | 136.88 | 136.88 | 136.88 | 136.88 | 127.48 | 200 |
| 27 Feb 2023 | 136.80 | 137.63 | 136.80 | 137.63 | 128.18 | 100 |
| 24 Feb 2023 | 138.10 | 138.10 | 134.63 | 135.00 | 125.73 | 500 |
| 23 Feb 2023 | 139.57 | 142.59 | 138.85 | 138.85 | 129.31 | 100 |
| 22 Feb 2023 | 139.75 | 141.42 | 138.11 | 141.42 | 131.71 | 500 |
| 21 Feb 2023 | 138.00 | 140.00 | 137.97 | 137.97 | 128.49 | 300 |
| 17 Feb 2023 | 141.00 | 141.00 | 139.63 | 139.63 | 130.04 | 200 |
| 16 Feb 2023 | 140.25 | 140.25 | 140.25 | 140.25 | 130.62 | 100 |
| 15 Feb 2023 | 138.00 | 141.25 | 138.00 | 141.25 | 131.55 | 100 |
| 14 Feb 2023 | 138.20 | 138.20 | 138.20 | 138.20 | 128.71 | 300 |
| 13 Feb 2023 | 138.50 | 140.02 | 137.63 | 140.02 | 130.40 | 500 |
| 10 Feb 2023 | 138.00 | 138.00 | 135.94 | 135.94 | 126.60 | 700 |
| 09 Feb 2023 | 139.25 | 140.50 | 138.29 | 138.29 | 128.79 | 400 |
| 08 Feb 2023 | 139.63 | 140.30 | 136.61 | 136.61 | 127.23 | 1,200 |
| 07 Feb 2023 | 139.25 | 139.25 | 138.00 | 138.25 | 128.76 | 500 |
| 06 Feb 2023 | 141.65 | 141.72 | 140.00 | 141.72 | 131.99 | 200 |
| 03 Feb 2023 | 144.00 | 144.75 | 142.51 | 143.15 | 133.32 | 15,700 |
| 02 Feb 2023 | 144.00 | 144.00 | 142.80 | 143.82 | 133.94 | 300 |
| 01 Feb 2023 | 137.50 | 141.90 | 137.50 | 139.17 | 129.61 | 500 |
| 31 Jan 2023 | 138.00 | 138.00 | 137.13 | 137.13 | 127.71 | 7,900 |
| 30 Jan 2023 | 138.25 | 138.63 | 135.25 | 138.63 | 129.11 | 60,400 |
| 27 Jan 2023 | 136.75 | 138.99 | 135.25 | 137.77 | 128.31 | 100 |
| 26 Jan 2023 | 135.00 | 135.64 | 135.00 | 135.41 | 126.11 | 11,200 |
| 25 Jan 2023 | 135.50 | 135.50 | 133.70 | 135.50 | 126.19 | 4,100 |
| 24 Jan 2023 | 132.75 | 136.25 | 132.75 | 134.45 | 125.22 | 600 |
| 23 Jan 2023 | 136.50 | 136.50 | 135.90 | 135.90 | 126.57 | 1,400 |
| 20 Jan 2023 | 132.04 | 132.04 | 132.04 | 132.04 | 122.97 | - |
| 19 Jan 2023 | 134.25 | 134.25 | 132.04 | 132.04 | 122.97 | 100 |
| 18 Jan 2023 | 138.25 | 138.25 | 133.50 | 137.25 | 127.82 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.