VLKPF - Volkswagen Aktiengesellschaft

Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 2023135.50137.82135.29135.91135.911,900
07 Jun 2023132.00134.25132.00133.25133.251,500
06 Jun 2023133.00133.00131.00131.86131.86100
05 Jun 2023132.82132.82129.50131.23131.231,500
02 Jun 2023128.37130.38128.37130.25130.25100
01 Jun 2023128.32128.32126.00126.00126.002,900
31 May 2023127.43127.43123.61124.51124.51300
30 May 2023127.75129.75127.43127.60127.601,500
26 May 2023126.50129.25126.50128.55128.55600
25 May 2023128.50128.50126.04126.50126.503,100
24 May 2023130.15130.15128.05128.05128.05400
23 May 2023130.75130.75129.00129.00129.001,100
22 May 2023131.25131.25128.50129.00129.00400
19 May 2023129.50132.50129.50130.63130.63700
18 May 2023126.34131.00126.34128.83128.83400
17 May 2023127.50127.98125.50127.98127.981,600
16 May 2023128.50128.50126.25126.30126.301,000
15 May 2023130.00130.50128.25129.30129.301,600
12 May 2023129.00130.00129.00130.00130.00100
11 May 2023129.00131.25129.00130.00130.001,200
11 May 20239.622 Dividend
10 May 2023139.25142.00139.00140.11130.492,100
09 May 2023139.50139.50137.74138.81129.283,600
08 May 2023139.50141.31139.50139.59130.009,900
05 May 2023141.25141.25139.76139.76130.16700
04 May 2023139.00139.25136.00138.50128.99100
03 May 2023137.75138.75136.25137.50128.06700
02 May 2023135.08138.20135.08136.90127.50400
01 May 2023138.55138.55137.18138.00128.521,000
28 Apr 2023136.25137.00135.50136.80127.411,300
27 Apr 2023134.50135.50133.75135.18125.902,400
26 Apr 2023135.75135.75132.38135.25125.963,000
25 Apr 2023132.25133.65132.25133.33124.17300
24 Apr 2023135.95136.25133.29135.25125.964,300
21 Apr 2023131.75135.25131.75132.29123.2130,600
20 Apr 2023134.90135.72131.39135.72126.404,300
19 Apr 2023138.35139.60136.00136.04126.701,500
18 Apr 2023137.04140.85137.04139.38129.811,900
17 Apr 2023139.00140.47136.59137.09127.682,600
14 Apr 2023139.50142.00139.14139.14129.581,000
13 Apr 2023141.25141.25138.04141.00131.321,000
12 Apr 2023137.25140.50136.79136.79127.40800
11 Apr 2023134.92138.50134.92137.00127.593,700
10 Apr 2023130.05138.39130.05135.43126.13900
06 Apr 2023135.10135.10133.28134.36125.13400
05 Apr 2023136.75136.75134.95135.10125.82500
04 Apr 2023137.75137.75137.75137.75128.29700
03 Apr 2023136.50138.05136.29137.88128.412,700
31 Mar 2023138.38138.38135.75135.75126.431,900
30 Mar 2023137.15137.15135.50135.70126.385,900
29 Mar 2023134.36134.36131.00134.00124.801,300
28 Mar 2023133.59134.01133.59134.01124.81200
27 Mar 2023132.00132.59130.10130.83121.852,300
24 Mar 2023127.83130.08126.30128.00119.21700
23 Mar 2023134.14134.14134.14134.14124.93200
22 Mar 2023134.01134.01133.50133.50124.33100
21 Mar 2023131.50134.25131.50133.61124.43900
20 Mar 2023129.25130.50128.34129.00120.141,800
17 Mar 2023126.50129.49126.50128.75119.91900
16 Mar 2023129.25132.15128.70132.00122.935,300
15 Mar 2023131.25131.87128.14130.10121.173,300
14 Mar 2023138.65139.66135.92139.66130.07700
13 Mar 2023137.04141.50137.04141.50131.781,200
10 Mar 2023143.38143.50141.73141.73132.001,100
09 Mar 2023146.75147.00143.75144.59134.66800
08 Mar 2023146.20149.79145.98148.03137.8621,300
07 Mar 2023150.73150.73145.20146.95136.8615,000
06 Mar 2023152.09152.09147.12150.84140.481,000
03 Mar 2023148.25152.25148.25150.13139.825,800
02 Mar 2023135.75135.93134.69134.69125.44200
01 Mar 2023137.75138.50136.06136.06126.72300
28 Feb 2023136.88136.88136.88136.88127.48200
27 Feb 2023136.80137.63136.80137.63128.18100
24 Feb 2023138.10138.10134.63135.00125.73500
23 Feb 2023139.57142.59138.85138.85129.31100
22 Feb 2023139.75141.42138.11141.42131.71500
21 Feb 2023138.00140.00137.97137.97128.49300
17 Feb 2023141.00141.00139.63139.63130.04200
16 Feb 2023140.25140.25140.25140.25130.62100
15 Feb 2023138.00141.25138.00141.25131.55100
14 Feb 2023138.20138.20138.20138.20128.71300
13 Feb 2023138.50140.02137.63140.02130.40500
10 Feb 2023138.00138.00135.94135.94126.60700
09 Feb 2023139.25140.50138.29138.29128.79400
08 Feb 2023139.63140.30136.61136.61127.231,200
07 Feb 2023139.25139.25138.00138.25128.76500
06 Feb 2023141.65141.72140.00141.72131.99200
03 Feb 2023144.00144.75142.51143.15133.3215,700
02 Feb 2023144.00144.00142.80143.82133.94300
01 Feb 2023137.50141.90137.50139.17129.61500
31 Jan 2023138.00138.00137.13137.13127.717,900
30 Jan 2023138.25138.63135.25138.63129.1160,400
27 Jan 2023136.75138.99135.25137.77128.31100
26 Jan 2023135.00135.64135.00135.41126.1111,200
25 Jan 2023135.50135.50133.70135.50126.194,100
24 Jan 2023132.75136.25132.75134.45125.22600
23 Jan 2023136.50136.50135.90135.90126.571,400
20 Jan 2023132.04132.04132.04132.04122.97-
19 Jan 2023134.25134.25132.04132.04122.97100
18 Jan 2023138.25138.25133.50137.25127.82200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...