UK markets closed

Volkswagen Aktiengesellschaft (VLKPF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
143.15-0.67 (-0.47%)
At close: 02:55PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023144.00144.75142.51143.15143.1515,700
02 Feb 2023144.00144.00142.80143.82143.82300
01 Feb 2023137.50141.90137.50139.17139.17500
31 Jan 2023138.00138.00137.13137.13137.137,900
30 Jan 2023138.25138.63135.25138.63138.6360,400
27 Jan 2023136.75138.99135.25137.77137.77100
26 Jan 2023135.00135.64135.00135.41135.4111,200
25 Jan 2023135.50135.50133.70135.50135.504,100
24 Jan 2023132.75136.25132.75134.45134.45600
23 Jan 2023136.50136.50135.90135.90135.901,400
20 Jan 2023132.04132.04132.04132.04132.04-
19 Jan 2023134.25134.25132.04132.04132.04100
18 Jan 2023138.25138.25133.50137.25137.25200
17 Jan 2023136.25136.25133.54133.54133.541,100
13 Jan 2023135.75136.35133.60136.35136.351,300
12 Jan 2023140.00141.00137.70139.59139.59200
11 Jan 2023137.55138.50135.68138.50138.50200
10 Jan 2023135.25136.54135.05136.50136.50900
09 Jan 2023137.63138.15137.56137.56137.56300
06 Jan 2023131.50137.41131.50137.41137.41200
05 Jan 2023133.50133.50133.50133.50133.50400
04 Jan 2023133.38134.25133.00133.88133.88400
03 Jan 2023128.25130.00128.25130.00130.00200
30 Dec 2022125.00125.00122.86123.32123.324,300
29 Dec 2022122.00124.53122.00124.53124.536,900
28 Dec 2022122.45123.06120.29120.53120.531,300
27 Dec 2022121.95121.95121.95121.95121.957,800
23 Dec 2022122.00124.38121.48124.38124.38700
22 Dec 2022123.54123.54120.53120.81120.811,000
21 Dec 2022126.02127.26126.02127.01127.01300
20 Dec 2022128.40129.13125.80125.98125.98200
19 Dec 2022130.75131.75127.84128.45128.451,100
19 Dec 202220.183 Dividend
16 Dec 2022143.50146.06142.66144.00123.827,500
15 Dec 2022143.39143.39141.96142.65122.662,000
14 Dec 2022144.27147.13144.27144.76124.471,500
13 Dec 2022147.75148.63145.52146.09125.6111,800
12 Dec 2022145.00145.00141.50141.50121.673,300
09 Dec 2022146.20146.20143.90145.08124.75700
08 Dec 2022142.10144.79142.10144.79124.502,200
07 Dec 2022144.74146.41142.88143.43123.33800
06 Dec 2022145.75146.40145.75146.40125.881,100
05 Dec 2022149.45149.45146.39146.39125.871,400
02 Dec 2022147.60148.51146.68148.51127.69100
01 Dec 2022145.00146.53145.00146.53125.99300
30 Nov 2022146.25146.25143.00143.00122.96100
29 Nov 2022139.75144.00139.75144.00123.821,000
28 Nov 2022142.00142.25140.29142.25122.31200
25 Nov 2022142.50142.50141.74141.75121.882,900
23 Nov 2022142.72142.94141.46142.94122.91700
22 Nov 2022142.50145.25142.50145.25124.89100
21 Nov 2022144.45145.25141.75143.00122.96200
18 Nov 2022147.94147.94146.21146.21125.72300
17 Nov 2022143.50143.83143.31143.31123.221,000
16 Nov 2022142.64143.57141.71143.57123.452,100
15 Nov 2022148.25150.00144.22144.22124.01700
14 Nov 2022148.00148.77148.00148.00127.26500
11 Nov 2022145.48148.98145.48148.25127.47100
10 Nov 2022138.37141.98138.37138.53119.11400
09 Nov 2022136.25136.25135.41135.41116.43300
08 Nov 2022135.86138.78135.86138.78119.33100
07 Nov 2022136.71137.15136.66136.66117.511,900
04 Nov 2022130.64133.85130.10130.10111.87100
03 Nov 2022125.72126.38124.62126.18108.49300
02 Nov 2022131.53131.53127.30130.00111.782,900
01 Nov 2022130.08131.00128.33128.33110.34400
31 Oct 2022129.05129.74126.50128.62110.594,300
28 Oct 2022127.73129.64126.21129.00110.925,400
27 Oct 2022132.46132.46129.22131.22112.832,200
26 Oct 2022129.94133.92129.94133.92115.15100
25 Oct 2022129.36130.51129.01130.51112.22300
24 Oct 2022129.14129.14128.00128.69110.65300
21 Oct 2022125.87128.80125.87127.74109.844,800
20 Oct 2022129.66129.66126.31127.43109.57500
19 Oct 2022128.33128.46125.56128.46110.46200
18 Oct 2022129.52131.41127.35127.35109.502,500
17 Oct 2022124.79126.27124.79126.00108.3419,300
14 Oct 2022122.96122.96119.59119.59102.83200
13 Oct 2022118.00122.31118.00122.31105.171,500
12 Oct 2022120.30120.35117.45117.79101.28400
11 Oct 2022118.15123.35118.15123.35106.06400
10 Oct 2022124.85124.85121.31121.31104.31100
07 Oct 2022126.80126.80126.80126.80109.03100
06 Oct 2022131.49131.49128.44128.44110.44300
05 Oct 2022127.21129.46127.21129.46111.31400
04 Oct 2022128.00131.37128.00130.18111.93400
03 Oct 2022121.93126.08121.57126.08108.41500
30 Sept 2022125.15125.15122.38122.38105.23100
29 Sept 2022126.78126.78123.97126.40108.68700
28 Sept 2022131.94136.61131.94134.61115.741,200
27 Sept 2022134.82134.82128.95130.38112.11300
26 Sept 2022132.22135.00132.22134.79115.90700
23 Sept 2022141.09141.09134.50134.54115.68300
22 Sept 2022144.21146.00144.07144.07123.88400
21 Sept 2022148.28148.28144.07144.07123.883,600
20 Sept 2022148.80148.99145.26145.26124.90700
19 Sept 2022145.90149.00145.90149.00128.12100
16 Sept 2022143.33146.01143.33144.10123.90800
15 Sept 2022149.50149.50145.87148.28127.50100
14 Sept 2022150.08151.85149.01151.85130.571,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...