Volkswagen AG (VLKPF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:13AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 131.29 | 131.29 | 128.77 | 128.77 | 128.77 | 297 |
| 25 Apr 2024 | 127.00 | 127.27 | 126.87 | 126.87 | 126.87 | 600 |
| 24 Apr 2024 | 130.57 | 130.57 | 127.52 | 129.52 | 129.52 | 100 |
| 23 Apr 2024 | 127.49 | 131.14 | 127.49 | 130.03 | 130.03 | 100 |
| 22 Apr 2024 | 126.73 | 130.01 | 126.73 | 129.44 | 129.44 | 700 |
| 19 Apr 2024 | 131.05 | 131.20 | 129.15 | 129.15 | 129.15 | 2,900 |
| 18 Apr 2024 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | 1,100 |
| 17 Apr 2024 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | - |
| 16 Apr 2024 | 129.00 | 130.55 | 127.01 | 127.01 | 127.01 | 100 |
| 15 Apr 2024 | 133.38 | 133.38 | 129.91 | 129.91 | 129.91 | 700 |
| 12 Apr 2024 | 132.00 | 132.00 | 130.86 | 130.86 | 130.86 | 200 |
| 11 Apr 2024 | 131.50 | 134.45 | 131.50 | 131.71 | 131.71 | 400 |
| 10 Apr 2024 | 135.00 | 135.00 | 132.85 | 133.09 | 133.09 | 600 |
| 09 Apr 2024 | 134.06 | 134.06 | 134.06 | 134.06 | 134.06 | 100 |
| 08 Apr 2024 | 138.00 | 139.41 | 136.35 | 137.73 | 137.73 | 500 |
| 05 Apr 2024 | 138.43 | 138.43 | 134.68 | 136.44 | 136.44 | 1,400 |
| 04 Apr 2024 | 137.75 | 139.86 | 136.99 | 136.99 | 136.99 | 1,800 |
| 03 Apr 2024 | 133.50 | 136.00 | 133.50 | 134.20 | 134.20 | 200 |
| 02 Apr 2024 | 131.75 | 132.75 | 130.45 | 132.69 | 132.69 | 200 |
| 01 Apr 2024 | 129.59 | 131.59 | 128.35 | 131.59 | 131.59 | 200 |
| 28 Mar 2024 | 130.01 | 132.52 | 130.01 | 132.52 | 132.52 | 200 |
| 27 Mar 2024 | 131.72 | 131.75 | 131.72 | 131.75 | 131.75 | 100 |
| 26 Mar 2024 | 130.95 | 131.10 | 130.95 | 131.10 | 131.10 | 500 |
| 25 Mar 2024 | 129.00 | 129.00 | 128.25 | 128.27 | 128.27 | 1,200 |
| 22 Mar 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| 21 Mar 2024 | 130.18 | 130.18 | 128.13 | 128.50 | 128.50 | 600 |
| 20 Mar 2024 | 127.74 | 127.79 | 127.25 | 127.47 | 127.47 | 500 |
| 19 Mar 2024 | 127.25 | 127.25 | 125.65 | 125.65 | 125.65 | 100 |
| 18 Mar 2024 | 127.25 | 127.41 | 123.40 | 123.40 | 123.40 | 200 |
| 15 Mar 2024 | 124.00 | 127.03 | 124.00 | 124.78 | 124.78 | 1,100 |
| 14 Mar 2024 | 125.00 | 125.00 | 122.10 | 122.10 | 122.10 | 500 |
| 13 Mar 2024 | 127.00 | 127.00 | 125.22 | 125.22 | 125.22 | 800 |
| 12 Mar 2024 | 131.00 | 131.75 | 131.00 | 131.18 | 131.18 | 300 |
| 11 Mar 2024 | 126.00 | 128.24 | 126.00 | 127.40 | 127.40 | 100 |
| 08 Mar 2024 | 127.01 | 128.01 | 127.01 | 128.01 | 128.01 | 100 |
| 07 Mar 2024 | 129.17 | 129.17 | 127.13 | 127.50 | 127.50 | 400 |
| 06 Mar 2024 | 127.63 | 127.72 | 126.00 | 126.30 | 126.30 | 100 |
| 05 Mar 2024 | 130.50 | 130.50 | 128.50 | 128.50 | 128.50 | 1,500 |
| 04 Mar 2024 | 129.50 | 133.35 | 129.50 | 131.13 | 131.13 | 2,500 |
| 01 Mar 2024 | 129.54 | 129.61 | 129.54 | 129.61 | 129.61 | 1,000 |
| 29 Feb 2024 | 136.13 | 136.13 | 136.13 | 136.13 | 136.13 | 100 |
| 28 Feb 2024 | 137.60 | 137.60 | 135.00 | 137.25 | 137.25 | 400 |
| 27 Feb 2024 | 133.60 | 133.88 | 133.60 | 133.88 | 133.88 | 100 |
| 26 Feb 2024 | 133.00 | 134.75 | 132.35 | 133.60 | 133.60 | 1,400 |
| 23 Feb 2024 | 134.04 | 134.76 | 134.00 | 134.76 | 134.76 | 100 |
| 22 Feb 2024 | 131.50 | 134.50 | 131.50 | 134.00 | 134.00 | 1,100 |
| 21 Feb 2024 | 127.25 | 128.00 | 127.25 | 128.00 | 128.00 | 24,000 |
| 20 Feb 2024 | 127.25 | 128.02 | 127.10 | 127.10 | 127.10 | 300 |
| 16 Feb 2024 | 129.05 | 130.25 | 127.04 | 127.50 | 127.50 | 900 |
| 15 Feb 2024 | 126.25 | 128.00 | 126.25 | 128.00 | 128.00 | 700 |
| 14 Feb 2024 | 126.75 | 128.00 | 124.25 | 128.00 | 128.00 | 200 |
| 13 Feb 2024 | 126.28 | 126.75 | 126.00 | 126.75 | 126.75 | 500 |
| 12 Feb 2024 | 128.00 | 128.00 | 127.09 | 127.09 | 127.09 | 700 |
| 09 Feb 2024 | 128.25 | 129.05 | 128.25 | 129.05 | 129.05 | 100 |
| 08 Feb 2024 | 127.20 | 127.80 | 125.79 | 126.75 | 126.75 | 200 |
| 07 Feb 2024 | 127.30 | 128.13 | 125.08 | 125.08 | 125.08 | 600 |
| 06 Feb 2024 | 124.80 | 126.35 | 124.80 | 125.50 | 125.50 | 400 |
| 05 Feb 2024 | 126.75 | 129.50 | 126.50 | 127.93 | 127.93 | 900 |
| 02 Feb 2024 | 129.50 | 129.50 | 128.30 | 128.30 | 128.30 | 100 |
| 01 Feb 2024 | 128.05 | 130.25 | 127.83 | 127.83 | 127.83 | 300 |
| 31 Jan 2024 | 130.94 | 132.00 | 128.46 | 128.46 | 128.46 | 1,900 |
| 30 Jan 2024 | 127.00 | 127.00 | 125.25 | 125.25 | 125.25 | 5,900 |
| 29 Jan 2024 | 125.90 | 126.75 | 125.08 | 126.75 | 126.75 | 300 |
| 26 Jan 2024 | 125.00 | 126.50 | 125.00 | 125.91 | 125.91 | 200 |
| 25 Jan 2024 | 125.00 | 125.00 | 122.00 | 122.50 | 122.50 | 600 |
| 24 Jan 2024 | 126.00 | 128.72 | 126.00 | 126.08 | 126.08 | 800 |
| 23 Jan 2024 | 123.52 | 125.30 | 123.46 | 125.30 | 125.30 | 600 |
| 22 Jan 2024 | 117.00 | 118.05 | 116.00 | 116.96 | 116.96 | 2,800 |
| 19 Jan 2024 | 115.25 | 117.80 | 115.25 | 117.00 | 117.00 | 300 |
| 18 Jan 2024 | 118.10 | 119.50 | 117.75 | 119.50 | 119.50 | 100 |
| 17 Jan 2024 | 117.85 | 117.85 | 116.25 | 116.43 | 116.43 | 600 |
| 16 Jan 2024 | 121.00 | 121.00 | 119.50 | 120.20 | 120.20 | 1,500 |
| 12 Jan 2024 | 121.75 | 122.75 | 121.25 | 122.00 | 122.00 | 200 |
| 11 Jan 2024 | 124.75 | 125.63 | 124.14 | 125.16 | 125.16 | 1,300 |
| 10 Jan 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | 100 |
| 09 Jan 2024 | 125.00 | 125.00 | 122.50 | 122.50 | 122.50 | 200 |
| 08 Jan 2024 | 125.00 | 126.50 | 122.85 | 126.50 | 126.50 | 200 |
| 05 Jan 2024 | 124.33 | 125.37 | 124.33 | 124.75 | 124.75 | 100 |
| 04 Jan 2024 | 122.00 | 123.38 | 122.00 | 123.38 | 123.38 | 400 |
| 03 Jan 2024 | 121.53 | 122.75 | 121.53 | 121.80 | 121.80 | 100 |
| 02 Jan 2024 | 124.00 | 124.25 | 123.83 | 123.83 | 123.83 | 100 |
| 29 Dec 2023 | 122.00 | 124.50 | 122.00 | 123.00 | 123.00 | 1,200 |
| 28 Dec 2023 | 124.00 | 125.05 | 123.00 | 123.00 | 123.00 | 2,800 |
| 27 Dec 2023 | 122.61 | 123.75 | 122.61 | 123.72 | 123.72 | 700 |
| 26 Dec 2023 | 123.50 | 126.30 | 122.38 | 123.95 | 123.95 | 1,700 |
| 22 Dec 2023 | 125.81 | 125.81 | 121.89 | 123.00 | 123.00 | 2,900 |
| 21 Dec 2023 | 121.41 | 125.81 | 121.41 | 122.47 | 122.47 | 2,900 |
| 20 Dec 2023 | 124.80 | 127.17 | 123.82 | 127.17 | 127.17 | 2,500 |
| 19 Dec 2023 | 125.23 | 127.26 | 123.59 | 125.02 | 125.02 | 300 |
| 18 Dec 2023 | 127.00 | 127.00 | 123.75 | 124.56 | 124.56 | 900 |
| 15 Dec 2023 | 126.75 | 126.75 | 125.50 | 126.63 | 126.63 | 300 |
| 14 Dec 2023 | 125.50 | 125.90 | 125.50 | 125.90 | 125.90 | 100 |
| 13 Dec 2023 | 123.18 | 124.53 | 123.18 | 124.05 | 124.05 | 200 |
| 12 Dec 2023 | 122.50 | 123.21 | 122.50 | 123.21 | 123.21 | 600 |
| 11 Dec 2023 | 122.50 | 123.25 | 122.50 | 123.25 | 123.25 | 2,500 |
| 08 Dec 2023 | 121.75 | 123.80 | 121.75 | 122.25 | 122.25 | 400 |
| 07 Dec 2023 | 123.50 | 123.50 | 121.00 | 122.50 | 122.50 | 1,300 |
| 06 Dec 2023 | 121.50 | 123.81 | 121.50 | 123.65 | 123.65 | 1,100 |
| 05 Dec 2023 | 115.25 | 117.13 | 115.25 | 117.13 | 117.13 | 1,300 |
| 04 Dec 2023 | 114.68 | 118.07 | 114.68 | 116.75 | 116.75 | 2,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.