Volkswagen Aktiengesellschaft (VLKPF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:55PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 144.00 | 144.75 | 142.51 | 143.15 | 143.15 | 15,700 |
| 02 Feb 2023 | 144.00 | 144.00 | 142.80 | 143.82 | 143.82 | 300 |
| 01 Feb 2023 | 137.50 | 141.90 | 137.50 | 139.17 | 139.17 | 500 |
| 31 Jan 2023 | 138.00 | 138.00 | 137.13 | 137.13 | 137.13 | 7,900 |
| 30 Jan 2023 | 138.25 | 138.63 | 135.25 | 138.63 | 138.63 | 60,400 |
| 27 Jan 2023 | 136.75 | 138.99 | 135.25 | 137.77 | 137.77 | 100 |
| 26 Jan 2023 | 135.00 | 135.64 | 135.00 | 135.41 | 135.41 | 11,200 |
| 25 Jan 2023 | 135.50 | 135.50 | 133.70 | 135.50 | 135.50 | 4,100 |
| 24 Jan 2023 | 132.75 | 136.25 | 132.75 | 134.45 | 134.45 | 600 |
| 23 Jan 2023 | 136.50 | 136.50 | 135.90 | 135.90 | 135.90 | 1,400 |
| 20 Jan 2023 | 132.04 | 132.04 | 132.04 | 132.04 | 132.04 | - |
| 19 Jan 2023 | 134.25 | 134.25 | 132.04 | 132.04 | 132.04 | 100 |
| 18 Jan 2023 | 138.25 | 138.25 | 133.50 | 137.25 | 137.25 | 200 |
| 17 Jan 2023 | 136.25 | 136.25 | 133.54 | 133.54 | 133.54 | 1,100 |
| 13 Jan 2023 | 135.75 | 136.35 | 133.60 | 136.35 | 136.35 | 1,300 |
| 12 Jan 2023 | 140.00 | 141.00 | 137.70 | 139.59 | 139.59 | 200 |
| 11 Jan 2023 | 137.55 | 138.50 | 135.68 | 138.50 | 138.50 | 200 |
| 10 Jan 2023 | 135.25 | 136.54 | 135.05 | 136.50 | 136.50 | 900 |
| 09 Jan 2023 | 137.63 | 138.15 | 137.56 | 137.56 | 137.56 | 300 |
| 06 Jan 2023 | 131.50 | 137.41 | 131.50 | 137.41 | 137.41 | 200 |
| 05 Jan 2023 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 400 |
| 04 Jan 2023 | 133.38 | 134.25 | 133.00 | 133.88 | 133.88 | 400 |
| 03 Jan 2023 | 128.25 | 130.00 | 128.25 | 130.00 | 130.00 | 200 |
| 30 Dec 2022 | 125.00 | 125.00 | 122.86 | 123.32 | 123.32 | 4,300 |
| 29 Dec 2022 | 122.00 | 124.53 | 122.00 | 124.53 | 124.53 | 6,900 |
| 28 Dec 2022 | 122.45 | 123.06 | 120.29 | 120.53 | 120.53 | 1,300 |
| 27 Dec 2022 | 121.95 | 121.95 | 121.95 | 121.95 | 121.95 | 7,800 |
| 23 Dec 2022 | 122.00 | 124.38 | 121.48 | 124.38 | 124.38 | 700 |
| 22 Dec 2022 | 123.54 | 123.54 | 120.53 | 120.81 | 120.81 | 1,000 |
| 21 Dec 2022 | 126.02 | 127.26 | 126.02 | 127.01 | 127.01 | 300 |
| 20 Dec 2022 | 128.40 | 129.13 | 125.80 | 125.98 | 125.98 | 200 |
| 19 Dec 2022 | 130.75 | 131.75 | 127.84 | 128.45 | 128.45 | 1,100 |
| 19 Dec 2022 | 20.183 Dividend | |||||
| 16 Dec 2022 | 143.50 | 146.06 | 142.66 | 144.00 | 123.82 | 7,500 |
| 15 Dec 2022 | 143.39 | 143.39 | 141.96 | 142.65 | 122.66 | 2,000 |
| 14 Dec 2022 | 144.27 | 147.13 | 144.27 | 144.76 | 124.47 | 1,500 |
| 13 Dec 2022 | 147.75 | 148.63 | 145.52 | 146.09 | 125.61 | 11,800 |
| 12 Dec 2022 | 145.00 | 145.00 | 141.50 | 141.50 | 121.67 | 3,300 |
| 09 Dec 2022 | 146.20 | 146.20 | 143.90 | 145.08 | 124.75 | 700 |
| 08 Dec 2022 | 142.10 | 144.79 | 142.10 | 144.79 | 124.50 | 2,200 |
| 07 Dec 2022 | 144.74 | 146.41 | 142.88 | 143.43 | 123.33 | 800 |
| 06 Dec 2022 | 145.75 | 146.40 | 145.75 | 146.40 | 125.88 | 1,100 |
| 05 Dec 2022 | 149.45 | 149.45 | 146.39 | 146.39 | 125.87 | 1,400 |
| 02 Dec 2022 | 147.60 | 148.51 | 146.68 | 148.51 | 127.69 | 100 |
| 01 Dec 2022 | 145.00 | 146.53 | 145.00 | 146.53 | 125.99 | 300 |
| 30 Nov 2022 | 146.25 | 146.25 | 143.00 | 143.00 | 122.96 | 100 |
| 29 Nov 2022 | 139.75 | 144.00 | 139.75 | 144.00 | 123.82 | 1,000 |
| 28 Nov 2022 | 142.00 | 142.25 | 140.29 | 142.25 | 122.31 | 200 |
| 25 Nov 2022 | 142.50 | 142.50 | 141.74 | 141.75 | 121.88 | 2,900 |
| 23 Nov 2022 | 142.72 | 142.94 | 141.46 | 142.94 | 122.91 | 700 |
| 22 Nov 2022 | 142.50 | 145.25 | 142.50 | 145.25 | 124.89 | 100 |
| 21 Nov 2022 | 144.45 | 145.25 | 141.75 | 143.00 | 122.96 | 200 |
| 18 Nov 2022 | 147.94 | 147.94 | 146.21 | 146.21 | 125.72 | 300 |
| 17 Nov 2022 | 143.50 | 143.83 | 143.31 | 143.31 | 123.22 | 1,000 |
| 16 Nov 2022 | 142.64 | 143.57 | 141.71 | 143.57 | 123.45 | 2,100 |
| 15 Nov 2022 | 148.25 | 150.00 | 144.22 | 144.22 | 124.01 | 700 |
| 14 Nov 2022 | 148.00 | 148.77 | 148.00 | 148.00 | 127.26 | 500 |
| 11 Nov 2022 | 145.48 | 148.98 | 145.48 | 148.25 | 127.47 | 100 |
| 10 Nov 2022 | 138.37 | 141.98 | 138.37 | 138.53 | 119.11 | 400 |
| 09 Nov 2022 | 136.25 | 136.25 | 135.41 | 135.41 | 116.43 | 300 |
| 08 Nov 2022 | 135.86 | 138.78 | 135.86 | 138.78 | 119.33 | 100 |
| 07 Nov 2022 | 136.71 | 137.15 | 136.66 | 136.66 | 117.51 | 1,900 |
| 04 Nov 2022 | 130.64 | 133.85 | 130.10 | 130.10 | 111.87 | 100 |
| 03 Nov 2022 | 125.72 | 126.38 | 124.62 | 126.18 | 108.49 | 300 |
| 02 Nov 2022 | 131.53 | 131.53 | 127.30 | 130.00 | 111.78 | 2,900 |
| 01 Nov 2022 | 130.08 | 131.00 | 128.33 | 128.33 | 110.34 | 400 |
| 31 Oct 2022 | 129.05 | 129.74 | 126.50 | 128.62 | 110.59 | 4,300 |
| 28 Oct 2022 | 127.73 | 129.64 | 126.21 | 129.00 | 110.92 | 5,400 |
| 27 Oct 2022 | 132.46 | 132.46 | 129.22 | 131.22 | 112.83 | 2,200 |
| 26 Oct 2022 | 129.94 | 133.92 | 129.94 | 133.92 | 115.15 | 100 |
| 25 Oct 2022 | 129.36 | 130.51 | 129.01 | 130.51 | 112.22 | 300 |
| 24 Oct 2022 | 129.14 | 129.14 | 128.00 | 128.69 | 110.65 | 300 |
| 21 Oct 2022 | 125.87 | 128.80 | 125.87 | 127.74 | 109.84 | 4,800 |
| 20 Oct 2022 | 129.66 | 129.66 | 126.31 | 127.43 | 109.57 | 500 |
| 19 Oct 2022 | 128.33 | 128.46 | 125.56 | 128.46 | 110.46 | 200 |
| 18 Oct 2022 | 129.52 | 131.41 | 127.35 | 127.35 | 109.50 | 2,500 |
| 17 Oct 2022 | 124.79 | 126.27 | 124.79 | 126.00 | 108.34 | 19,300 |
| 14 Oct 2022 | 122.96 | 122.96 | 119.59 | 119.59 | 102.83 | 200 |
| 13 Oct 2022 | 118.00 | 122.31 | 118.00 | 122.31 | 105.17 | 1,500 |
| 12 Oct 2022 | 120.30 | 120.35 | 117.45 | 117.79 | 101.28 | 400 |
| 11 Oct 2022 | 118.15 | 123.35 | 118.15 | 123.35 | 106.06 | 400 |
| 10 Oct 2022 | 124.85 | 124.85 | 121.31 | 121.31 | 104.31 | 100 |
| 07 Oct 2022 | 126.80 | 126.80 | 126.80 | 126.80 | 109.03 | 100 |
| 06 Oct 2022 | 131.49 | 131.49 | 128.44 | 128.44 | 110.44 | 300 |
| 05 Oct 2022 | 127.21 | 129.46 | 127.21 | 129.46 | 111.31 | 400 |
| 04 Oct 2022 | 128.00 | 131.37 | 128.00 | 130.18 | 111.93 | 400 |
| 03 Oct 2022 | 121.93 | 126.08 | 121.57 | 126.08 | 108.41 | 500 |
| 30 Sept 2022 | 125.15 | 125.15 | 122.38 | 122.38 | 105.23 | 100 |
| 29 Sept 2022 | 126.78 | 126.78 | 123.97 | 126.40 | 108.68 | 700 |
| 28 Sept 2022 | 131.94 | 136.61 | 131.94 | 134.61 | 115.74 | 1,200 |
| 27 Sept 2022 | 134.82 | 134.82 | 128.95 | 130.38 | 112.11 | 300 |
| 26 Sept 2022 | 132.22 | 135.00 | 132.22 | 134.79 | 115.90 | 700 |
| 23 Sept 2022 | 141.09 | 141.09 | 134.50 | 134.54 | 115.68 | 300 |
| 22 Sept 2022 | 144.21 | 146.00 | 144.07 | 144.07 | 123.88 | 400 |
| 21 Sept 2022 | 148.28 | 148.28 | 144.07 | 144.07 | 123.88 | 3,600 |
| 20 Sept 2022 | 148.80 | 148.99 | 145.26 | 145.26 | 124.90 | 700 |
| 19 Sept 2022 | 145.90 | 149.00 | 145.90 | 149.00 | 128.12 | 100 |
| 16 Sept 2022 | 143.33 | 146.01 | 143.33 | 144.10 | 123.90 | 800 |
| 15 Sept 2022 | 149.50 | 149.50 | 145.87 | 148.28 | 127.50 | 100 |
| 14 Sept 2022 | 150.08 | 151.85 | 149.01 | 151.85 | 130.57 | 1,200 |
| *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.
