Australia markets open in 8 hours 8 minutes

Volkswagen AG (VLKPF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
97.590.00 (0.00%)
At close: 04:00PM EDT
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 202497.29103.0097.2997.5997.597,900
12 Sept 2024100.00100.0097.0099.8099.80300
11 Sept 202498.85100.0398.85100.03100.03100
10 Sept 2024100.00100.0595.9597.4097.401,200
09 Sept 2024101.50101.80101.08101.79101.79900
06 Sept 2024107.50107.50101.71101.71101.71100
05 Sept 2024101.45105.52101.45104.75104.75500
04 Sept 2024106.25106.25102.80102.80102.80200
03 Sept 2024106.37108.25105.50108.25108.25100
30 Aug 2024109.00109.00105.50109.00109.00100
29 Aug 2024105.50109.00105.50109.00109.00700
28 Aug 2024105.01112.31105.01106.50106.50800
27 Aug 2024109.02109.02109.02109.02109.02100
26 Aug 2024113.40113.40105.50105.50105.5010,500
23 Aug 2024102.31109.00102.31107.44107.441,300
22 Aug 2024106.99106.99105.01105.01105.012,300
21 Aug 2024110.00110.00102.30102.30102.30300
20 Aug 2024101.31101.53101.31101.53101.53100
19 Aug 2024101.71111.77101.71111.77111.77200
16 Aug 2024109.92109.92109.92109.92109.92100
15 Aug 2024101.13109.27101.13103.77103.771,900
14 Aug 2024100.00107.22100.00107.22107.22100
13 Aug 2024100.12102.79100.12102.79102.79200
12 Aug 202497.3197.8197.3197.8197.81200
09 Aug 2024107.86107.86102.00102.33102.33700
08 Aug 2024103.90106.72103.90106.72106.72800
07 Aug 2024104.00107.76101.00102.00102.0012,900
06 Aug 2024102.00105.16102.00103.86103.86500
05 Aug 2024105.51105.51105.00105.00105.00300
02 Aug 2024108.00108.00101.15105.51105.511,200
01 Aug 2024107.70110.69106.00110.69110.691,000
31 July 2024112.00112.00110.83111.50111.50200
30 July 2024112.85117.85110.06110.06110.06200
29 July 2024111.31112.10111.31112.10112.10200
26 July 2024114.00115.00110.77110.77110.771,300
25 July 2024115.00115.00107.06108.84108.84600
24 July 2024120.08120.08108.63108.63108.63300
23 July 2024116.50116.50108.73114.00114.001,000
22 July 2024116.70116.70113.71115.17115.173,500
19 July 2024116.00117.00116.00116.66116.66400
18 July 2024116.75120.00116.00116.00116.00100
17 July 2024120.00120.00116.25116.25116.25200
16 July 2024119.15119.15119.15119.15119.152,400
15 July 2024115.50116.72115.50116.72116.72300
12 July 2024115.36121.00115.00118.00118.00500
11 July 2024111.70116.00111.70114.71114.71700
10 July 2024118.37118.37113.00117.40117.40400
09 July 2024116.00116.01115.14115.14115.143,100
08 July 2024111.15117.25111.15115.00115.00600
05 July 2024110.82116.50110.82116.50116.50200
03 July 2024118.70118.70110.61110.63110.631,400
02 July 2024117.60117.60110.75112.34112.34100
01 July 2024117.00117.00116.99116.99116.992,400
28 June 2024117.10117.10117.10117.10117.10100
27 June 2024117.10117.10117.10117.10117.10100
26 June 2024116.10116.10110.00110.00110.00400
25 June 2024119.77119.77109.36114.40114.40400
24 June 2024111.50119.45109.41113.86113.86100
21 June 2024106.68112.25106.68110.01110.01100
20 June 2024107.69118.99107.69113.00113.002,700
18 June 2024118.45118.45111.72116.33116.33100
17 June 2024113.34115.00110.06110.06110.06600
14 June 2024117.01117.01106.89113.34113.341,000
13 June 2024109.65117.53108.81108.81108.813,400
12 June 2024119.00119.00113.55117.98117.98200
11 June 2024118.09118.10118.09118.10118.10100
10 June 2024123.00126.00115.96115.96115.961,200
07 June 2024118.56123.00118.56123.00123.00300
06 June 2024122.92122.92120.30120.30120.30100
05 June 2024120.00125.00120.00125.00125.00200
04 June 2024121.00125.52121.00125.52125.52800
03 June 2024121.00121.00121.00121.00121.00200
31 May 2024119.31121.10119.31121.10121.10800
30 May 2024126.62132.10124.07132.10132.105,900
30 May 20249.791 Dividend
29 May 2024132.74133.32128.63131.11121.321,300
28 May 2024132.81134.47132.81133.53123.561,900
24 May 2024127.20130.58126.97128.88119.26300
23 May 2024126.90127.79126.62127.79118.25100
22 May 2024128.55130.00126.00130.00120.29100
21 May 2024129.96131.79128.00128.00118.44100
20 May 2024129.30131.12128.55128.85119.231,700
17 May 2024128.55128.55128.55128.55118.951,300
16 May 2024130.35131.00130.00130.00120.29300
15 May 2024134.00134.00130.51130.88121.111,100
14 May 2024133.34133.34133.34133.34123.38200
13 May 2024129.37129.75126.94128.24118.662,300
10 May 2024125.37125.37125.37125.37116.01-
09 May 2024124.71126.95124.71125.37116.01200
08 May 2024127.00127.45123.87123.87114.62200
07 May 2024125.28127.65125.28127.00117.52400
06 May 2024127.50128.45124.71124.72115.41200
03 May 2024123.92126.85123.92125.54116.16200
02 May 2024124.40124.40123.36123.36114.15100
01 May 2024124.00126.65123.00126.65117.19100
30 Apr 2024125.80125.80120.97123.00113.81400
29 Apr 2024128.50130.22128.50129.17119.52300
26 Apr 2024131.29131.29128.77128.77119.15300
25 Apr 2024127.00127.27126.87126.87117.40600
24 Apr 2024130.57130.57127.52129.52119.85100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...