UK markets open in 6 hours 40 minutes

Volkswagen Aktiengesellschaft (VLKPF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
126.39-8.22 (-6.10%)
At close: 03:25PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022126.78126.78123.97126.39126.39667
28 Sept 2022131.94136.61131.94134.61134.611,200
27 Sept 2022134.82134.82128.95130.38130.38300
26 Sept 2022132.22135.00132.22134.79134.79700
23 Sept 2022141.09141.09134.50134.54134.54300
22 Sept 2022144.21146.00144.07144.07144.07400
21 Sept 2022148.28148.28144.07144.07144.073,600
20 Sept 2022148.80148.99145.26145.26145.26700
19 Sept 2022145.90149.00145.90149.00149.00100
16 Sept 2022143.33146.01143.33144.10144.10800
15 Sept 2022149.50149.50145.87148.28148.28100
14 Sept 2022150.08151.85149.01151.85151.851,200
13 Sept 2022152.67152.67147.08150.08150.0814,700
12 Sept 2022151.40156.97151.40156.46156.464,500
09 Sept 2022144.05148.37143.45147.50147.502,000
08 Sept 2022145.00146.06143.80146.06146.06600
07 Sept 2022148.72150.33146.84150.33150.33300
06 Sept 2022145.34145.99145.34145.47145.47300
02 Sept 2022149.40149.40142.40142.40142.40900
01 Sept 2022142.92142.92137.55141.35141.35300
31 Aug 2022145.21145.50142.93143.03143.031,600
30 Aug 2022146.34146.34145.19145.19145.19200
29 Aug 2022143.77143.77143.00143.00143.001,600
26 Aug 2022147.45147.45139.87142.63142.631,000
25 Aug 2022141.07141.66139.85141.00141.00300
24 Aug 2022141.47141.47140.00141.03141.03100
23 Aug 2022141.00142.15140.96142.15142.15300
22 Aug 2022140.75140.75138.13139.01139.01200
19 Aug 2022149.25149.25145.17145.17145.17200
18 Aug 2022148.87150.50148.87150.40150.40700
17 Aug 2022149.14150.99149.14150.99150.99200
16 Aug 2022153.00154.00152.40154.00154.00300
15 Aug 2022150.40152.95150.40152.95152.95500
12 Aug 2022152.14153.02150.40150.40150.40100
11 Aug 2022153.10153.10150.60150.99150.992,800
10 Aug 2022150.00152.02150.00150.49150.498,100
09 Aug 2022146.32146.32146.32146.32146.325,400
08 Aug 2022146.30149.40146.30147.29147.29100
05 Aug 2022147.70147.70145.36146.08146.081,700
04 Aug 2022147.47147.75146.57147.75147.75300
03 Aug 2022147.28147.28147.28147.28147.281,300
02 Aug 2022142.16145.62142.16143.11143.11200
01 Aug 2022141.43143.34140.88143.34143.34900
29 Jul 2022137.00141.15137.00141.15141.15100
28 Jul 2022136.44138.77136.44137.33137.33400
27 Jul 2022131.07132.50131.07132.50132.50500
26 Jul 2022130.67131.72130.67131.66131.66200
25 Jul 2022134.92137.86134.00137.86137.864,100
22 Jul 2022139.43139.43135.00136.22136.2213,300
21 Jul 2022139.73139.86137.62139.86139.86100
20 Jul 2022140.68145.50140.68145.50145.50200
19 Jul 2022140.79145.57140.79145.56145.562,400
18 Jul 2022137.59140.58137.59139.83139.83100
15 Jul 2022132.06134.62132.06134.62134.621,300
14 Jul 2022128.00128.00124.88126.31126.31200
13 Jul 2022129.00130.52128.04130.52130.522,400
12 Jul 2022128.00131.26128.00131.26131.26600
11 Jul 2022134.00134.00132.75132.75132.75400
08 Jul 2022134.10137.35134.10137.34137.341,100
07 Jul 2022128.20129.75128.11129.74129.742,600
06 Jul 2022125.59125.59121.93122.43122.431,700
05 Jul 2022126.58126.58123.40126.45126.451,800
01 Jul 2022134.10134.33133.47134.00134.002,000
30 Jun 2022132.40135.98128.75132.96132.962,000
29 Jun 2022145.10145.10142.74142.95142.95105,300
28 Jun 2022145.15145.15145.15145.15145.15-
27 Jun 2022151.13151.13144.99145.15145.159,500
24 Jun 2022146.15149.10142.78149.10149.10200
23 Jun 2022149.00149.02144.65148.42148.421,300
22 Jun 2022153.23153.23149.46151.00151.00300
21 Jun 2022152.85152.89152.85152.89152.89100
17 Jun 2022149.70150.61146.31148.89148.89900
16 Jun 2022149.04151.85149.04151.85151.85500
15 Jun 2022154.92154.92151.42151.42151.42600
14 Jun 2022150.29152.00149.17149.17149.17300
13 Jun 2022154.51154.51151.46152.22152.22200
10 Jun 2022163.12163.12158.96158.96158.961,400
09 Jun 2022166.00166.00166.00166.00166.00100
08 Jun 2022170.00172.29170.00172.25172.25300
07 Jun 2022168.99168.99166.95166.95166.95100
06 Jun 2022171.94171.94167.67167.67167.67200
03 Jun 2022170.50170.50167.75167.75167.751,000
02 Jun 2022171.74172.52169.19172.52172.522,200
01 Jun 2022169.25172.75168.73168.73168.731,000
31 May 2022164.00167.25164.00167.25167.251,900
27 May 2022163.00163.00162.00162.00162.00600
26 May 2022161.00163.13161.00163.13163.13100
25 May 2022156.50159.85154.25159.85159.853,000
24 May 2022158.96158.96154.25156.13156.13400
23 May 2022157.50158.65157.50158.65158.65900
20 May 2022157.34157.34151.75155.31155.31100
19 May 2022152.82153.22152.82153.22153.22400
18 May 2022153.09153.11150.94150.94150.941,000
17 May 2022153.04155.96152.17155.96155.96600
16 May 2022148.11151.21148.11148.78148.78300
13 May 2022149.25151.00148.88149.38149.381,600
13 May 20227.85 Dividend
12 May 2022151.93154.80151.18154.80146.9531,800
11 May 2022152.00152.00152.00152.00144.29-
10 May 2022152.49152.49151.03152.00144.291,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...