Australia markets open in 37 minutes

Volkswagen AG (VLKPF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
163.12+3.27 (+2.05%)
At close: 12:35PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 2022161.00163.13161.00163.13163.13135
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
09 May 2022150.00153.67150.00151.37143.691,800
06 May 2022154.00155.73153.04153.04145.281,300
05 May 2022160.25160.25156.25156.25148.331,000
04 May 2022159.86159.86156.70158.08150.06300
03 May 2022155.98159.85155.98159.85151.74800
02 May 2022156.24157.41151.00151.00143.34400
29 Apr 2022155.25157.00155.25155.65147.76400
28 Apr 2022152.60155.42152.60155.42147.54300
27 Apr 2022153.61153.61151.25151.76144.061,600
26 Apr 2022157.00157.00153.70153.70145.91800
25 Apr 2022163.25163.25158.53160.81152.66900
22 Apr 2022169.00169.00163.20166.25157.821,200
21 Apr 2022172.75172.75168.50168.50159.96200
20 Apr 2022167.50170.00166.69167.00158.53900
19 Apr 2022162.15165.41162.15164.62156.27200
18 Apr 2022157.25164.00157.25158.52150.487,400
14 Apr 2022160.17160.17160.00160.00151.891,100
13 Apr 2022160.96162.82160.96162.82154.56100
12 Apr 2022163.39164.66160.92160.92152.76400
11 Apr 2022166.95166.95166.95166.95158.48500
08 Apr 2022166.20167.05164.12164.31155.98200
07 Apr 2022163.22166.50163.22166.50158.06600
06 Apr 2022163.57168.30163.57167.67159.17800
05 Apr 2022171.25171.25168.65168.65160.102,700
04 Apr 2022173.52175.71173.13173.13164.35100
01 Apr 2022175.70175.70171.69172.74163.98100
31 Mar 2022178.00178.00171.70174.96166.09100
30 Mar 2022179.62179.62178.52178.52169.471,700
29 Mar 2022177.47179.60177.45178.97169.891,100
28 Mar 2022168.73169.79165.63166.18157.751,300
25 Mar 2022168.21168.73165.09168.73160.171,200
24 Mar 2022168.36169.47164.47168.80160.2417,400
23 Mar 2022165.30170.17165.30170.17161.54300
22 Mar 2022169.80173.04169.80170.75162.094,900
21 Mar 2022167.56167.56167.56167.56159.06100
18 Mar 2022169.00170.62168.35168.35159.81600
17 Mar 2022171.28174.00171.28172.78164.021,800
16 Mar 2022167.00175.10167.00173.52164.721,000
15 Mar 2022164.67166.83164.67165.02156.65100
14 Mar 2022165.55165.55164.42164.50156.162,300
11 Mar 2022159.72161.22155.56158.84150.792,600
10 Mar 2022157.73160.14156.06159.45151.361,600
09 Mar 2022169.27170.23163.75170.23161.603,300
08 Mar 2022147.28156.00147.02150.05142.446,900
07 Mar 2022153.77156.00144.50144.92137.5747,500
04 Mar 2022163.03163.03156.25157.90149.8939,700
03 Mar 2022179.64179.66170.92174.07165.242,400
02 Mar 2022179.20180.55176.01178.72169.662,500
01 Mar 2022189.38192.36180.61180.61171.453,200
28 Feb 2022199.40201.25197.05197.08187.09400
25 Feb 2022206.70209.85205.83206.09195.641,200
24 Feb 2022198.63203.60191.84198.50188.435,200
23 Feb 2022217.16217.16210.50210.50199.83300
22 Feb 2022215.53218.11210.07214.24203.381,600
18 Feb 2022206.07206.88201.18201.45191.23300
17 Feb 2022211.65212.63206.50206.50196.037,100
16 Feb 2022211.09211.09208.80209.74199.10500
15 Feb 2022212.00213.71211.68213.70202.86100
14 Feb 2022206.50208.68203.87207.60197.071,900
11 Feb 2022218.35218.36211.24213.63202.80500
10 Feb 2022213.90216.00213.90216.00205.05100
09 Feb 2022213.15216.99211.75213.80202.961,400
08 Feb 2022199.58205.00198.81199.99189.85100
07 Feb 2022205.00205.00200.25200.27190.11400
04 Feb 2022203.19204.65198.48204.61194.231,300
03 Feb 2022204.71210.00204.71206.06195.611,100
02 Feb 2022210.21213.70207.01207.21196.70800
01 Feb 2022207.20207.39207.20207.39196.87200
31 Jan 2022206.93206.93202.08202.82192.53600
28 Jan 2022204.98205.00204.50205.00194.60900
27 Jan 2022209.66209.66204.98204.98194.59600
26 Jan 2022205.60205.75203.13203.13192.83300
25 Jan 2022202.85202.85197.81201.38191.17400
24 Jan 2022201.05203.50197.50203.11192.811,900
21 Jan 2022209.01212.73209.00211.00200.301,700
20 Jan 2022215.00217.97213.97213.97203.12400
19 Jan 2022219.44219.44216.11217.42206.39300
18 Jan 2022220.15220.15217.54217.92206.871,300
14 Jan 2022219.80222.22219.45221.00209.791,200
13 Jan 2022217.99219.00215.08215.38204.461,600
12 Jan 2022215.00218.00214.55216.27205.301,800
11 Jan 2022213.00215.27211.88215.27204.351,700
10 Jan 2022212.00213.10211.45213.10202.29100
07 Jan 2022212.00216.32210.92211.51200.78900
06 Jan 2022214.00217.08212.19212.19201.43700
05 Jan 2022218.15218.15214.10214.10203.241,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...