Canada markets open in 1 hour 50 minutes

Volkswagen AG (VLKAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
145.15-4.16 (-2.79%)
At close: 12:12PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024138.30146.35138.30145.15145.15400
Apr 29, 2024149.04149.56149.04149.31149.31300
Apr 26, 2024146.91149.59146.06147.71147.71100
Apr 25, 2024148.24148.24144.75146.32146.32400
Apr 24, 2024148.04149.95148.04149.91149.91300
Apr 23, 2024150.11152.20149.50152.20152.20300
Apr 22, 2024149.00149.92147.48149.84149.84900
Apr 19, 2024147.77149.32147.77149.32149.32100
Apr 18, 2024147.73150.91147.73150.70150.702,300
Apr 17, 2024149.45150.02149.22149.22149.22200
Apr 16, 2024150.01150.47147.18147.18147.18800
Apr 15, 2024155.81155.81152.90152.90152.90300
Apr 12, 2024155.53155.54154.50154.99154.99600
Apr 11, 2024156.00157.66156.00157.66157.66300
Apr 10, 2024157.97158.50157.25158.13158.132,600
Apr 09, 2024160.55162.20159.50160.32160.321,800
Apr 08, 2024161.75164.83160.11160.91160.91600
Apr 05, 2024162.01162.01159.50160.28160.28500
Apr 04, 2024164.09165.46161.35161.35161.351,000
Apr 03, 2024157.43160.38157.43159.15159.15500
Apr 02, 2024153.48154.72153.48154.63154.63400
Apr 01, 2024154.00154.38149.76149.76149.76300
Mar 28, 2024151.80154.35151.80154.35154.35400
Mar 27, 2024150.96153.00150.96153.00153.00300
Mar 26, 2024151.03152.33151.03152.33152.33400
Mar 25, 2024148.34151.73148.34151.73151.73100
Mar 22, 2024147.80149.49147.80149.04149.04500
Mar 21, 2024149.38150.70148.77149.01149.01600
Mar 20, 2024147.41150.76147.41150.76150.762,600
Mar 19, 2024149.60150.21148.57149.00149.00600
Mar 18, 2024146.44149.01146.44148.36148.361,700
Mar 15, 2024144.00144.24143.63144.24144.24300
Mar 14, 2024144.63144.63141.72141.72141.721,800
Mar 13, 2024146.25147.31144.57144.57144.571,000
Mar 12, 2024147.15151.39147.15151.39151.39100
Mar 11, 2024145.77148.48145.77146.79146.79100
Mar 08, 2024147.20148.24146.21146.92146.921,500
Mar 07, 2024147.00147.31146.25147.30147.304,000
Mar 06, 2024148.48149.99148.13149.09149.09600
Mar 05, 2024149.07151.75149.07150.87150.87700
Mar 04, 2024153.20154.98153.20154.17154.171,200
Mar 01, 2024148.98151.91148.98151.33151.331,400
Feb 29, 2024158.25158.25157.12157.12157.12100
Feb 28, 2024156.64158.75155.35157.69157.69600
Feb 27, 2024154.04157.33154.04156.30156.301,000
Feb 26, 2024150.98153.22150.98153.02153.023,200
Feb 23, 2024151.05153.69151.05152.49152.49800
Feb 22, 2024149.87151.16149.87150.80150.80900
Feb 21, 2024147.48147.94146.79147.93147.932,600
Feb 20, 2024145.92146.00144.47144.58144.58300
Feb 16, 2024146.00146.77145.92145.92145.92500
Feb 15, 2024144.89146.09144.25146.09146.09400
Feb 14, 2024143.16144.86141.66144.86144.86500
Feb 13, 2024146.50146.50143.18143.29143.29400
Feb 12, 2024145.05147.40145.05147.15147.151,100
Feb 09, 2024143.44144.63143.24143.92143.92800
Feb 08, 2024142.00143.00142.00143.00143.00400
Feb 07, 2024142.24143.59140.47142.00142.00800
Feb 06, 2024140.33142.03140.15140.78140.78800
Feb 05, 2024140.93142.22140.08141.35141.35300
Feb 02, 2024142.53143.45140.62140.62140.62300
Feb 01, 2024142.67143.10141.71141.71141.71500
Jan 31, 2024140.93143.31140.93142.76142.76900
Jan 30, 2024136.93140.75136.93140.75140.751,900
Jan 29, 2024136.15138.96136.03138.73138.73700
Jan 26, 2024138.18138.74137.36138.00138.00800
Jan 25, 2024137.44137.44133.25134.65134.651,400
Jan 24, 2024138.27139.37136.50137.70137.701,100
Jan 23, 2024135.88137.63134.86135.00135.001,000
Jan 22, 2024126.92128.00126.25126.25126.25200
Jan 19, 2024125.55128.00125.45126.94126.942,000
Jan 18, 2024127.50128.34127.00128.34128.343,700
Jan 17, 2024127.76127.88126.00126.61126.611,800
Jan 16, 2024127.75130.75127.75129.50129.501,400
Jan 12, 2024131.75132.94130.35130.37130.371,600
Jan 11, 2024136.00137.12135.75135.79135.791,500
Jan 10, 2024133.00135.10133.00135.05135.05300
Jan 09, 2024135.00135.00131.75133.53133.53800
Jan 08, 2024131.00132.75131.00131.51131.51700
Jan 05, 2024128.00131.60128.00131.00131.00500
Jan 04, 2024127.50129.50127.50127.80127.80900
Jan 03, 2024127.25127.75125.77126.85126.854,500
Jan 02, 2024129.23130.52128.50130.52130.52400
Dec 29, 2023129.16131.50128.61128.61128.613,000
Dec 28, 2023130.00131.19129.04129.54129.541,100
Dec 27, 2023130.86132.77130.50131.30131.301,000
Dec 26, 2023131.12132.57130.52130.77130.773,200
Dec 22, 2023131.65132.85130.52131.12131.121,100
Dec 21, 2023128.27133.16128.27131.50131.50700
Dec 20, 2023137.00137.00131.58132.25132.252,300
Dec 19, 2023130.75136.18130.75134.98134.981,500
Dec 18, 2023132.50134.76132.50133.99133.991,800
Dec 15, 2023134.50136.32133.86134.76134.762,600
Dec 14, 2023136.25137.66135.50135.50135.50900
Dec 13, 2023132.75135.50132.10134.59134.593,100
Dec 12, 2023132.75133.48132.75133.48133.48800
Dec 11, 2023132.25135.00131.60133.61133.612,100
Dec 08, 2023132.25134.75132.25134.02134.021,200
Dec 07, 2023132.87134.05131.50133.90133.90600
Dec 06, 2023133.00135.85133.00135.25135.251,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...