UK markets closed

Volkswagen Aktiengesellschaft (VLKPF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
223.50-5.01 (-2.19%)
At close: 1:53PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
15 Jul 2021250.92250.92247.28250.67244.82100
14 Jul 2021257.35257.80253.74255.48249.52200
13 Jul 2021257.86257.98253.21253.21247.30300
12 Jul 2021256.50260.03256.50259.83253.77200
09 Jul 2021248.48253.74248.48251.50245.63200
08 Jul 2021235.93239.32234.83237.71232.161,500
07 Jul 2021243.48245.39242.00244.77239.06100
06 Jul 2021244.53247.51240.00242.00236.352,000
02 Jul 2021248.77252.92248.77252.84246.94500
01 Jul 2021250.00252.22248.90249.44243.62400
30 Jun 2021252.14254.13248.54251.04245.18800
29 Jun 2021256.03259.77255.72258.19252.17700
28 Jun 2021254.79258.05253.95254.20248.27500
25 Jun 2021260.13260.13256.89258.56252.53100
24 Jun 2021264.91264.91260.13262.85256.72800
23 Jun 2021263.69265.12259.60261.00254.911,000
22 Jun 2021265.35268.07263.44268.07261.81400
21 Jun 2021263.12271.03263.12268.28262.02100
18 Jun 2021258.96262.75258.96261.70255.59600
17 Jun 2021270.79270.79265.59268.12261.86100
16 Jun 2021268.46271.40268.46270.50264.19300
15 Jun 2021275.00277.25272.30272.30265.95600
14 Jun 2021280.25281.01277.45277.74271.261,400
11 Jun 2021284.44285.42280.76283.06276.45600
10 Jun 2021280.50281.75279.66281.74275.171,500
09 Jun 2021283.95284.95280.44280.44273.902,000
08 Jun 2021288.51288.51283.95286.66279.97300
07 Jun 2021285.25299.96277.00290.20283.431,800
04 Jun 2021291.50293.50291.50293.50286.65900
03 Jun 2021289.88293.50289.88291.63284.82500
02 Jun 2021294.16295.45292.21293.00286.16400
01 Jun 2021288.58290.11284.36287.70280.991,100
28 May 2021275.94278.02273.28275.00268.58200
27 May 2021271.48277.09270.95276.77270.31400
26 May 2021270.44271.20268.30270.00263.70200
25 May 2021270.00272.80268.04271.13264.80300
24 May 2021264.28268.38264.28268.38262.12800
21 May 2021262.28264.67262.00263.78257.62600
20 May 2021260.51263.96260.51262.20256.08600
19 May 2021259.30260.62255.61255.61249.656,400
18 May 2021260.00263.32260.00262.00255.89200
17 May 2021257.50259.99256.66258.80252.76200
14 May 2021254.30257.05254.30257.00251.00300
13 May 2021246.54251.50246.25247.13241.36500
12 May 2021253.51253.51244.50245.20239.48900
11 May 2021250.80255.67250.80255.00249.051,000
10 May 2021258.85258.96255.02255.02249.078,900
07 May 2021253.75257.48253.00257.48251.47300
06 May 2021255.00269.50253.80254.00248.071,200
05 May 2021253.70270.50253.70260.04253.972,200
04 May 2021253.83260.00252.40252.78246.881,100
03 May 2021261.80268.93256.00262.00255.891,200
30 Apr 2021263.32264.00259.41261.00254.912,200
29 Apr 2021273.00273.00260.30263.30257.164,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...