Advertisement
U.S. markets closed

Volkswagen AG (VLKAF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
87.84-0.16 (-0.18%)
At close: 03:00PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 202486.0089.0286.0087.8487.8466,300
Nov 21, 202488.5688.5686.5088.2088.2014,800
Nov 20, 202486.6591.3486.6588.0088.001,200
Nov 19, 202490.0091.3189.2190.5490.545,400
Nov 18, 202492.0092.0091.0091.7591.751,400
Nov 15, 202491.0092.0091.0091.5091.501,000
Nov 14, 202492.0092.0089.0290.6090.601,000
Nov 13, 202488.0592.2688.0590.8090.8016,200
Nov 12, 202495.0895.0890.3291.5891.584,300
Nov 11, 202491.6496.0091.6493.4293.421,000
Nov 08, 202491.4095.3391.4093.7093.701,400
Nov 07, 202495.3398.5195.3195.3695.36900
Nov 06, 202494.6695.0591.3793.3593.354,500
Nov 05, 202497.1099.1597.1099.0799.071,900
Nov 04, 2024100.50100.5097.4399.0899.082,200
Nov 01, 202497.7599.5097.7599.0399.031,800
Oct 31, 2024100.98100.9898.0198.0198.01500
Oct 30, 202499.50102.0999.50100.70100.702,900
Oct 29, 2024103.50103.5099.3999.6099.603,000
Oct 28, 2024105.22105.2299.82103.82103.823,000
Oct 25, 2024103.90105.50103.22103.22103.22400
Oct 24, 2024103.15105.46103.15105.18105.18400
Oct 23, 2024103.50104.20103.17104.13104.13100
Oct 22, 2024103.20104.28102.75103.48103.481,100
Oct 21, 2024103.00103.05102.33102.53102.532,100
Oct 18, 2024103.64104.33102.00102.99102.99400
Oct 17, 202498.10104.3298.10103.36103.362,200
Oct 16, 2024104.50104.50100.40102.50102.503,400
Oct 15, 2024105.00105.0099.88104.63104.63600
Oct 14, 2024106.00107.50105.00105.50105.50900
Oct 11, 2024106.00107.63105.78107.53107.532,300
Oct 10, 2024105.78111.30105.78111.30111.30500
Oct 09, 2024112.69112.69106.02107.29107.291,600
Oct 08, 2024106.67107.51106.01106.70106.702,200
Oct 07, 2024104.26109.49104.26108.60108.602,300
Oct 04, 2024106.35108.53105.79106.83106.83800
Oct 03, 2024107.72108.42105.83108.00108.001,200
Oct 02, 2024105.05109.09105.05107.73107.73900
Oct 01, 2024110.52110.52107.92108.92108.921,600
Sep 30, 2024117.00117.00110.38114.00114.001,200
Sep 27, 2024115.00116.95112.06116.27116.273,800
Sep 26, 2024109.45114.49109.45113.21113.211,200
Sep 25, 2024107.29112.24107.29110.52110.52600
Sep 24, 2024107.47114.96107.47110.53110.53600
Sep 23, 2024105.11110.55105.00105.25105.25400
Sep 20, 2024109.05110.15105.06107.19107.191,600
Sep 19, 2024107.35111.50107.35109.02109.02400
Sep 18, 2024104.79111.71104.79111.71111.711,300
Sep 17, 2024115.50115.50107.68110.00110.001,100
Sep 16, 2024104.22109.60104.22107.55107.55400
Sep 13, 2024108.00110.11107.29107.54107.543,000
Sep 12, 2024102.80107.26102.80106.76106.761,200
Sep 11, 2024109.50109.50102.32104.15104.151,700
Sep 10, 2024106.00106.43101.42102.66102.661,600
Sep 09, 2024107.28107.99105.86107.74107.74800
Sep 06, 2024107.49115.68105.83108.00108.00500
Sep 05, 2024115.00115.00108.80111.55111.55900
Sep 04, 2024108.00114.99108.00110.51110.511,200
Sep 03, 2024111.90112.89111.90112.89112.89800
Aug 30, 2024110.46117.92110.46113.00113.002,000
Aug 29, 2024114.97116.12112.50116.12116.12600
Aug 28, 2024114.59117.70112.94117.37117.374,100
Aug 27, 2024113.25118.00113.25117.25117.25500
Aug 26, 2024115.75119.79114.40116.29116.29200
Aug 23, 2024115.40120.29115.40120.29120.29700
Aug 22, 2024115.43116.33115.43115.50115.50600
Aug 21, 2024112.57118.28112.57114.53114.53100
Aug 20, 2024116.00118.24113.09113.09113.091,300
Aug 19, 2024112.40116.00111.80114.38114.381,200
Aug 16, 2024109.99112.31108.41112.31112.31400
Aug 15, 2024114.64114.64108.75110.99110.991,200
Aug 14, 2024108.00111.41108.00110.56110.561,400
Aug 13, 2024109.00114.09108.42109.43109.432,400
Aug 12, 2024108.51111.00108.51109.41109.41700
Aug 09, 2024107.58111.11107.58110.26110.2646,100
Aug 08, 2024112.03112.03110.09111.01111.01800
Aug 07, 2024109.15114.28109.15114.28114.281,400
Aug 06, 2024108.00110.47108.00109.69109.69400
Aug 05, 2024104.90112.61104.90108.54108.543,500
Aug 02, 2024115.00115.00112.25112.25112.253,800
Aug 01, 2024121.65121.65113.14113.14113.141,300
Jul 31, 2024116.65120.55116.65118.06118.06300
Jul 30, 2024118.99119.13118.99119.13119.13300
Jul 29, 2024119.00119.90116.32118.29118.29400
Jul 26, 2024117.45120.06117.45118.88118.88300
Jul 25, 2024115.75120.99113.79118.61118.611,800
Jul 24, 2024120.20120.93118.71119.01119.01100
Jul 23, 2024124.30124.32119.76120.23120.23700
Jul 22, 2024121.00124.43120.00124.30124.301,200
Jul 19, 2024125.00125.00120.56120.56120.56700
Jul 18, 2024121.50126.55121.50126.55126.55100
Jul 17, 2024120.13123.89120.13122.45122.45200
Jul 16, 2024128.56128.56122.08124.65124.651,300
Jul 15, 2024127.86127.86123.99127.60127.60100
Jul 12, 2024123.83126.26123.83126.26126.26500
Jul 11, 2024129.05129.05121.00121.00121.00200
Jul 10, 2024122.50125.34121.80123.70123.70800
Jul 09, 2024116.67121.52116.67121.29121.291,400
Jul 08, 2024127.30127.30118.25121.28121.281,000
Jul 05, 2024122.29122.60119.39122.60122.601,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...