Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Volkswagen AG (VWAPY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

12.65

-0.18

(-1.44%)

As of 10:32AM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	12.57	12.65	12.52	12.65	12.65	32,837
24 Apr 2024	12.79	12.85	12.74	12.83	12.83	222,800
23 Apr 2024	12.81	12.97	12.78	12.97	12.97	112,500
22 Apr 2024	12.82	12.95	12.78	12.90	12.90	108,800
19 Apr 2024	12.89	12.91	12.80	12.87	12.87	77,400
18 Apr 2024	12.92	12.98	12.84	12.88	12.88	100,700
17 Apr 2024	12.86	12.89	12.78	12.87	12.87	208,100
16 Apr 2024	12.83	12.83	12.71	12.74	12.74	205,100
15 Apr 2024	13.26	13.31	12.97	12.99	12.99	145,200
12 Apr 2024	13.21	13.21	13.03	13.08	13.08	67,100
11 Apr 2024	13.22	13.23	13.05	13.23	13.23	84,100
10 Apr 2024	13.34	13.35	13.23	13.26	13.26	254,900
09 Apr 2024	13.56	13.58	13.46	13.53	13.53	258,000
08 Apr 2024	13.76	13.80	13.62	13.65	13.65	120,000
05 Apr 2024	13.57	13.67	13.51	13.64	13.64	127,500
04 Apr 2024	13.89	13.92	13.62	13.63	13.63	181,000
03 Apr 2024	13.47	13.57	13.44	13.51	13.51	223,000
02 Apr 2024	13.20	13.21	13.13	13.18	13.18	210,600
01 Apr 2024	13.51	13.51	12.84	13.15	13.15	146,700
28 Mar 2024	13.13	13.22	13.13	13.22	13.22	102,600
27 Mar 2024	13.07	13.17	13.06	13.17	13.17	65,800
26 Mar 2024	13.01	13.14	13.00	13.06	13.06	257,000
25 Mar 2024	12.76	12.90	12.76	12.90	12.90	226,800
22 Mar 2024	12.66	12.74	12.65	12.72	12.72	67,400
21 Mar 2024	12.72	12.79	12.72	12.76	12.76	176,400
20 Mar 2024	12.60	12.87	12.59	12.87	12.87	146,200
19 Mar 2024	12.67	12.72	12.65	12.69	12.69	178,100
18 Mar 2024	12.46	12.53	12.43	12.49	12.49	422,000
15 Mar 2024	12.37	12.44	12.32	12.39	12.39	102,600
14 Mar 2024	12.37	12.39	12.18	12.25	12.25	211,400
13 Mar 2024	12.70	12.70	12.41	12.50	12.50	380,500
12 Mar 2024	12.87	13.19	12.85	13.16	13.16	156,800
11 Mar 2024	12.74	12.79	12.69	12.76	12.76	123,500
08 Mar 2024	12.77	12.80	12.63	12.66	12.66	97,900
07 Mar 2024	12.64	12.72	12.62	12.72	12.72	148,500
06 Mar 2024	12.81	12.82	12.65	12.66	12.66	171,300
05 Mar 2024	12.81	12.95	12.80	12.87	12.87	303,500
04 Mar 2024	13.08	13.11	13.02	13.04	13.04	399,300
01 Mar 2024	12.83	12.95	12.80	12.94	12.94	246,600
29 Feb 2024	13.53	13.58	13.45	13.54	13.54	82,300
28 Feb 2024	13.51	13.61	13.50	13.58	13.58	140,000
27 Feb 2024	13.39	13.44	13.37	13.41	13.41	176,600
26 Feb 2024	13.26	13.33	13.26	13.30	13.30	145,200
23 Feb 2024	13.32	13.39	13.28	13.36	13.36	102,500
22 Feb 2024	13.25	13.30	13.18	13.23	13.23	271,700
21 Feb 2024	12.85	12.96	12.82	12.93	12.93	146,100
20 Feb 2024	12.82	12.85	12.68	12.73	12.73	183,900
16 Feb 2024	12.87	12.89	12.81	12.81	12.81	96,600
15 Feb 2024	12.70	12.85	12.70	12.83	12.83	66,400
14 Feb 2024	12.63	12.63	12.51	12.63	12.63	218,100
13 Feb 2024	12.73	12.73	12.59	12.62	12.62	130,400
12 Feb 2024	12.78	12.87	12.76	12.86	12.86	387,200
09 Feb 2024	12.80	12.83	12.73	12.76	12.76	140,100
08 Feb 2024	12.67	12.77	12.65	12.76	12.76	136,000
07 Feb 2024	12.79	12.81	12.62	12.68	12.68	126,700
06 Feb 2024	12.52	12.67	12.50	12.65	12.65	141,500
05 Feb 2024	12.73	12.78	12.66	12.76	12.76	179,700
02 Feb 2024	12.97	12.97	12.86	12.91	12.91	153,800
01 Feb 2024	12.86	12.91	12.76	12.87	12.87	81,800
31 Jan 2024	12.92	13.05	12.82	12.82	12.82	138,600
30 Jan 2024	12.58	12.61	12.52	12.60	12.60	163,200
29 Jan 2024	12.42	12.57	12.37	12.57	12.57	195,800
26 Jan 2024	12.48	12.52	12.43	12.46	12.46	154,200
25 Jan 2024	12.34	12.40	12.25	12.40	12.40	98,800
24 Jan 2024	12.68	12.70	12.54	12.54	12.54	115,200
23 Jan 2024	12.36	12.45	12.23	12.32	12.32	170,800
22 Jan 2024	11.65	11.72	11.65	11.70	11.70	190,300
19 Jan 2024	11.59	11.68	11.53	11.66	11.66	244,000
18 Jan 2024	11.78	11.81	11.66	11.75	11.75	226,100
17 Jan 2024	11.74	11.80	11.66	11.76	11.76	170,000
16 Jan 2024	12.01	12.10	11.96	12.03	12.03	119,100
12 Jan 2024	12.26	12.28	12.18	12.20	12.20	204,300
11 Jan 2024	12.55	12.55	12.33	12.44	12.44	160,300
10 Jan 2024	12.34	12.44	12.34	12.39	12.39	65,500
09 Jan 2024	12.30	12.35	12.28	12.34	12.34	134,800
08 Jan 2024	12.33	12.49	12.30	12.48	12.48	115,000
05 Jan 2024	12.29	12.47	12.27	12.34	12.34	230,100
04 Jan 2024	12.28	12.33	12.22	12.23	12.23	149,200
03 Jan 2024	12.10	12.10	11.98	12.04	12.04	263,000
02 Jan 2024	12.29	12.40	12.26	12.28	12.28	128,800
29 Dec 2023	12.17	12.36	12.17	12.27	12.27	159,700
28 Dec 2023	12.37	12.41	12.33	12.33	12.33	313,700
27 Dec 2023	12.38	12.50	12.38	12.48	12.48	302,700
26 Dec 2023	12.31	12.43	12.30	12.40	12.40	92,200
22 Dec 2023	12.41	12.45	12.29	12.34	12.34	259,400
21 Dec 2023	12.26	12.37	12.25	12.37	12.37	115,700
20 Dec 2023	12.42	12.46	12.26	12.26	12.26	280,500
19 Dec 2023	12.45	12.52	12.44	12.52	12.52	156,000
18 Dec 2023	12.48	12.52	12.44	12.48	12.48	261,400
15 Dec 2023	12.59	12.65	12.54	12.58	12.58	139,900
14 Dec 2023	12.60	12.72	12.52	12.70	12.70	180,000
13 Dec 2023	12.43	12.50	12.24	12.50	12.50	267,700
12 Dec 2023	12.41	12.44	12.34	12.36	12.36	134,300
11 Dec 2023	12.32	12.42	12.32	12.40	12.40	473,900
08 Dec 2023	12.24	12.37	12.24	12.33	12.33	153,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

FTSE 1008,062.98+22.60(+0.28%)

FTSE 25019,588.58-130.79(-0.66%)

AIM752.57-2.12(-0.28%)

GBP/EUR1.1662+0.0018(+0.15%)

GBP/USD1.2500+0.0038(+0.31%)

Bitcoin GBP50,734.49-1,424.30(-2.73%)

Trending tickers

Volkswagen AG (VWAPY)

FTSE 100
8,062.98
+22.60(+0.28%)

FTSE 250
19,588.58
-130.79(-0.66%)

AIM
752.57
-2.12(-0.28%)

GBP/EUR
1.1662
+0.0018(+0.15%)

GBP/USD
1.2500
+0.0038(+0.31%)

Bitcoin GBP
50,734.49
-1,424.30(-2.73%)