UK markets closed

Volkswagen Aktiengesellschaft (VLKPF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
185.56-2.45 (-1.30%)
At close: 03:55PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021188.01188.02185.22185.56185.56900
02 Dec 2021186.91190.50186.91188.01188.016,500
01 Dec 2021190.65193.18186.74186.74186.7417,300
30 Nov 2021187.00187.00181.07184.55184.551,800
29 Nov 2021190.97190.97184.51187.00187.001,100
26 Nov 2021189.89190.09183.53184.79184.791,500
24 Nov 2021193.45194.24192.00192.15192.15600
23 Nov 2021202.05202.05198.50199.85199.852,100
22 Nov 2021200.56202.65198.63202.65202.652,200
19 Nov 2021204.60205.50202.70205.50205.508,600
18 Nov 2021212.60212.60208.69212.26212.26600
17 Nov 2021213.50213.50210.92210.93210.932,300
16 Nov 2021213.29214.92212.17212.27212.27800
15 Nov 2021214.53215.24212.00215.20215.20500
12 Nov 2021213.92216.49213.92214.27214.27200
11 Nov 2021214.84214.84211.01212.87212.875,500
10 Nov 2021212.08214.49212.00212.20212.201,400
09 Nov 2021219.00219.00215.00215.75215.7511,800
08 Nov 2021220.49220.49216.64219.01219.012,100
05 Nov 2021224.00224.23221.63224.23224.23400
04 Nov 2021216.94218.05215.50218.05218.05600
03 Nov 2021214.39218.99213.50216.94216.942,400
02 Nov 2021223.04225.50222.88222.88222.88800
01 Nov 2021223.50227.50223.50224.51224.51900
29 Oct 2021226.45226.45221.99222.50222.5014,200
28 Oct 2021228.15230.09226.30226.79226.791,100
27 Oct 2021236.60238.31236.00236.95236.95800
26 Oct 2021240.00241.76238.18238.22238.22600
25 Oct 2021236.88239.42236.50237.68237.68300
22 Oct 2021226.90229.69226.90227.52227.52900
21 Oct 2021223.73226.94222.82224.00224.003,700
20 Oct 2021215.00218.71213.00216.93216.932,000
19 Oct 2021222.35225.28220.79221.32221.322,200
18 Oct 2021225.50225.50221.58225.00225.001,600
15 Oct 2021229.15229.15229.15229.15229.15100
14 Oct 2021228.00228.00228.00228.00228.00700
13 Oct 2021227.45227.45222.73226.41226.41100
12 Oct 2021217.45218.28214.98216.75216.75100
11 Oct 2021220.53222.30218.75220.84220.84600
08 Oct 2021217.62220.74217.62220.74220.74100
07 Oct 2021220.25222.99219.14219.14219.14100
06 Oct 2021213.68217.71213.68214.25214.25700
05 Oct 2021221.50224.04219.23221.84221.84700
04 Oct 2021223.82224.50221.09221.50221.502,300
01 Oct 2021222.90227.59222.70227.59227.59100
30 Sept 2021226.28226.28222.77223.75223.75200
29 Sept 2021228.65228.65227.00228.47228.472,200
28 Sept 2021224.16226.57221.22222.75222.751,300
27 Sept 2021222.00224.99222.00222.20222.201,100
24 Sept 2021222.50222.50222.00222.00222.00100
23 Sept 2021224.83225.00220.05221.56221.565,200
22 Sept 2021216.88221.46216.76221.00221.00300
21 Sept 2021214.02218.00212.92213.48213.482,700
20 Sept 2021214.50214.96209.66211.95211.952,200
17 Sept 2021227.50227.50220.50223.50223.50700
16 Sept 2021228.20229.63227.08228.51228.511,200
15 Sept 2021234.53234.53230.62233.34233.34100
14 Sept 2021234.14236.30232.04235.00235.001,600
13 Sept 2021234.03234.30230.75232.00232.00900
10 Sept 2021230.00234.03230.00230.00230.00100
09 Sept 2021228.60234.64228.60230.60230.601,000
08 Sept 2021233.63233.63228.39230.39230.39200
07 Sept 2021237.77238.10236.34236.38236.385,700
03 Sept 2021243.44243.44238.35240.00240.00800
02 Sept 2021240.00242.85238.77240.90240.90200
01 Sept 2021235.89241.31235.89238.00238.0025,100
31 Aug 2021239.35239.35235.35235.70235.70200
30 Aug 2021235.91239.00235.91239.00239.002,200
27 Aug 2021236.80237.00236.37236.80236.80100
26 Aug 2021237.02237.70233.85236.95236.95100
25 Aug 2021234.96236.88234.00236.84236.84300
24 Aug 2021231.07235.05231.07234.96234.96400
23 Aug 2021229.93229.93226.60229.50229.50600
20 Aug 2021225.00226.68222.38226.68226.68200
19 Aug 2021229.21229.21226.50228.49228.491,600
18 Aug 2021230.01233.67230.01232.34232.34900
17 Aug 2021238.03238.03233.30236.59236.59300
16 Aug 2021243.03243.03238.50240.40240.40900
13 Aug 2021242.70245.94242.70245.00245.00200
12 Aug 2021240.85245.36240.85245.28245.28900
11 Aug 2021242.00242.62238.53240.01240.01200
10 Aug 2021241.00243.04238.65240.50240.50400
09 Aug 2021242.59243.00238.46240.73240.73200
06 Aug 2021248.40248.40242.99243.51243.511,400
05 Aug 2021242.60245.63240.78245.63245.63300
04 Aug 2021243.50244.00239.78240.18240.18400
03 Aug 2021244.11244.11241.20244.00244.00300
02 Aug 2021245.59245.60241.92244.43244.43300
30 Jul 2021244.19246.36244.11246.36246.36400
29 Jul 2021243.41247.30243.41246.96246.961,500
28 Jul 2021239.15244.03238.76239.69239.69200
27 Jul 2021239.00242.48237.12238.18238.18700
26 Jul 2021242.04248.11240.17248.11248.11500
23 Jul 2021245.50247.00244.77244.78244.78300
23 Jul 20215.722 Dividend
22 Jul 2021250.60250.91245.20245.21239.49900
21 Jul 2021245.35250.65245.35250.65244.80300
20 Jul 2021236.00243.47236.00243.47237.791,100
19 Jul 2021239.75239.85235.70236.95231.42300
16 Jul 2021247.66248.91246.02246.33240.58100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...