Volkswagen AG (VLKPF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 12:24PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 127.00 | 127.27 | 126.87 | 126.87 | 126.87 | 617 |
| Apr 24, 2024 | 130.57 | 130.57 | 127.52 | 129.52 | 129.52 | 100 |
| Apr 23, 2024 | 127.49 | 131.14 | 127.49 | 130.03 | 130.03 | 100 |
| Apr 22, 2024 | 126.73 | 130.01 | 126.73 | 129.44 | 129.44 | 700 |
| Apr 19, 2024 | 131.05 | 131.20 | 129.15 | 129.15 | 129.15 | 2,900 |
| Apr 18, 2024 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | 1,100 |
| Apr 17, 2024 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | - |
| Apr 16, 2024 | 129.00 | 130.55 | 127.01 | 127.01 | 127.01 | 100 |
| Apr 15, 2024 | 133.38 | 133.38 | 129.91 | 129.91 | 129.91 | 700 |
| Apr 12, 2024 | 132.00 | 132.00 | 130.86 | 130.86 | 130.86 | 200 |
| Apr 11, 2024 | 131.50 | 134.45 | 131.50 | 131.71 | 131.71 | 400 |
| Apr 10, 2024 | 135.00 | 135.00 | 132.85 | 133.09 | 133.09 | 600 |
| Apr 09, 2024 | 134.06 | 134.06 | 134.06 | 134.06 | 134.06 | 100 |
| Apr 08, 2024 | 138.00 | 139.41 | 136.35 | 137.73 | 137.73 | 500 |
| Apr 05, 2024 | 138.43 | 138.43 | 134.68 | 136.44 | 136.44 | 1,400 |
| Apr 04, 2024 | 137.75 | 139.86 | 136.99 | 136.99 | 136.99 | 1,800 |
| Apr 03, 2024 | 133.50 | 136.00 | 133.50 | 134.20 | 134.20 | 200 |
| Apr 02, 2024 | 131.75 | 132.75 | 130.45 | 132.69 | 132.69 | 200 |
| Apr 01, 2024 | 129.59 | 131.59 | 128.35 | 131.59 | 131.59 | 200 |
| Mar 28, 2024 | 130.01 | 132.52 | 130.01 | 132.52 | 132.52 | 200 |
| Mar 27, 2024 | 131.72 | 131.75 | 131.72 | 131.75 | 131.75 | 100 |
| Mar 26, 2024 | 130.95 | 131.10 | 130.95 | 131.10 | 131.10 | 500 |
| Mar 25, 2024 | 129.00 | 129.00 | 128.25 | 128.27 | 128.27 | 1,200 |
| Mar 22, 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| Mar 21, 2024 | 130.18 | 130.18 | 128.13 | 128.50 | 128.50 | 600 |
| Mar 20, 2024 | 127.74 | 127.79 | 127.25 | 127.47 | 127.47 | 500 |
| Mar 19, 2024 | 127.25 | 127.25 | 125.65 | 125.65 | 125.65 | 100 |
| Mar 18, 2024 | 127.25 | 127.41 | 123.40 | 123.40 | 123.40 | 200 |
| Mar 15, 2024 | 124.00 | 127.03 | 124.00 | 124.78 | 124.78 | 1,100 |
| Mar 14, 2024 | 125.00 | 125.00 | 122.10 | 122.10 | 122.10 | 500 |
| Mar 13, 2024 | 127.00 | 127.00 | 125.22 | 125.22 | 125.22 | 800 |
| Mar 12, 2024 | 131.00 | 131.75 | 131.00 | 131.18 | 131.18 | 300 |
| Mar 11, 2024 | 126.00 | 128.24 | 126.00 | 127.40 | 127.40 | 100 |
| Mar 08, 2024 | 127.01 | 128.01 | 127.01 | 128.01 | 128.01 | 100 |
| Mar 07, 2024 | 129.17 | 129.17 | 127.13 | 127.50 | 127.50 | 400 |
| Mar 06, 2024 | 127.63 | 127.72 | 126.00 | 126.30 | 126.30 | 100 |
| Mar 05, 2024 | 130.50 | 130.50 | 128.50 | 128.50 | 128.50 | 1,500 |
| Mar 04, 2024 | 129.50 | 133.35 | 129.50 | 131.13 | 131.13 | 2,500 |
| Mar 01, 2024 | 129.54 | 129.61 | 129.54 | 129.61 | 129.61 | 1,000 |
| Feb 29, 2024 | 136.13 | 136.13 | 136.13 | 136.13 | 136.13 | 100 |
| Feb 28, 2024 | 137.60 | 137.60 | 135.00 | 137.25 | 137.25 | 400 |
| Feb 27, 2024 | 133.60 | 133.88 | 133.60 | 133.88 | 133.88 | 100 |
| Feb 26, 2024 | 133.00 | 134.75 | 132.35 | 133.60 | 133.60 | 1,400 |
| Feb 23, 2024 | 134.04 | 134.76 | 134.00 | 134.76 | 134.76 | 100 |
| Feb 22, 2024 | 131.50 | 134.50 | 131.50 | 134.00 | 134.00 | 1,100 |
| Feb 21, 2024 | 127.25 | 128.00 | 127.25 | 128.00 | 128.00 | 24,000 |
| Feb 20, 2024 | 127.25 | 128.02 | 127.10 | 127.10 | 127.10 | 300 |
| Feb 16, 2024 | 129.05 | 130.25 | 127.04 | 127.50 | 127.50 | 900 |
| Feb 15, 2024 | 126.25 | 128.00 | 126.25 | 128.00 | 128.00 | 700 |
| Feb 14, 2024 | 126.75 | 128.00 | 124.25 | 128.00 | 128.00 | 200 |
| Feb 13, 2024 | 126.28 | 126.75 | 126.00 | 126.75 | 126.75 | 500 |
| Feb 12, 2024 | 128.00 | 128.00 | 127.09 | 127.09 | 127.09 | 700 |
| Feb 09, 2024 | 128.25 | 129.05 | 128.25 | 129.05 | 129.05 | 100 |
| Feb 08, 2024 | 127.20 | 127.80 | 125.79 | 126.75 | 126.75 | 200 |
| Feb 07, 2024 | 127.30 | 128.13 | 125.08 | 125.08 | 125.08 | 600 |
| Feb 06, 2024 | 124.80 | 126.35 | 124.80 | 125.50 | 125.50 | 400 |
| Feb 05, 2024 | 126.75 | 129.50 | 126.50 | 127.93 | 127.93 | 900 |
| Feb 02, 2024 | 129.50 | 129.50 | 128.30 | 128.30 | 128.30 | 100 |
| Feb 01, 2024 | 128.05 | 130.25 | 127.83 | 127.83 | 127.83 | 300 |
| Jan 31, 2024 | 130.94 | 132.00 | 128.46 | 128.46 | 128.46 | 1,900 |
| Jan 30, 2024 | 127.00 | 127.00 | 125.25 | 125.25 | 125.25 | 5,900 |
| Jan 29, 2024 | 125.90 | 126.75 | 125.08 | 126.75 | 126.75 | 300 |
| Jan 26, 2024 | 125.00 | 126.50 | 125.00 | 125.91 | 125.91 | 200 |
| Jan 25, 2024 | 125.00 | 125.00 | 122.00 | 122.50 | 122.50 | 600 |
| Jan 24, 2024 | 126.00 | 128.72 | 126.00 | 126.08 | 126.08 | 800 |
| Jan 23, 2024 | 123.52 | 125.30 | 123.46 | 125.30 | 125.30 | 600 |
| Jan 22, 2024 | 117.00 | 118.05 | 116.00 | 116.96 | 116.96 | 2,800 |
| Jan 19, 2024 | 115.25 | 117.80 | 115.25 | 117.00 | 117.00 | 300 |
| Jan 18, 2024 | 118.10 | 119.50 | 117.75 | 119.50 | 119.50 | 100 |
| Jan 17, 2024 | 117.85 | 117.85 | 116.25 | 116.43 | 116.43 | 600 |
| Jan 16, 2024 | 121.00 | 121.00 | 119.50 | 120.20 | 120.20 | 1,500 |
| Jan 12, 2024 | 121.75 | 122.75 | 121.25 | 122.00 | 122.00 | 200 |
| Jan 11, 2024 | 124.75 | 125.63 | 124.14 | 125.16 | 125.16 | 1,300 |
| Jan 10, 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | 100 |
| Jan 09, 2024 | 125.00 | 125.00 | 122.50 | 122.50 | 122.50 | 200 |
| Jan 08, 2024 | 125.00 | 126.50 | 122.85 | 126.50 | 126.50 | 200 |
| Jan 05, 2024 | 124.33 | 125.37 | 124.33 | 124.75 | 124.75 | 100 |
| Jan 04, 2024 | 122.00 | 123.38 | 122.00 | 123.38 | 123.38 | 400 |
| Jan 03, 2024 | 121.53 | 122.75 | 121.53 | 121.80 | 121.80 | 100 |
| Jan 02, 2024 | 124.00 | 124.25 | 123.83 | 123.83 | 123.83 | 100 |
| Dec 29, 2023 | 122.00 | 124.50 | 122.00 | 123.00 | 123.00 | 1,200 |
| Dec 28, 2023 | 124.00 | 125.05 | 123.00 | 123.00 | 123.00 | 2,800 |
| Dec 27, 2023 | 122.61 | 123.75 | 122.61 | 123.72 | 123.72 | 700 |
| Dec 26, 2023 | 123.50 | 126.30 | 122.38 | 123.95 | 123.95 | 1,700 |
| Dec 22, 2023 | 125.81 | 125.81 | 121.89 | 123.00 | 123.00 | 2,900 |
| Dec 21, 2023 | 121.41 | 125.81 | 121.41 | 122.47 | 122.47 | 2,900 |
| Dec 20, 2023 | 124.80 | 127.17 | 123.82 | 127.17 | 127.17 | 2,500 |
| Dec 19, 2023 | 125.23 | 127.26 | 123.59 | 125.02 | 125.02 | 300 |
| Dec 18, 2023 | 127.00 | 127.00 | 123.75 | 124.56 | 124.56 | 900 |
| Dec 15, 2023 | 126.75 | 126.75 | 125.50 | 126.63 | 126.63 | 300 |
| Dec 14, 2023 | 125.50 | 125.90 | 125.50 | 125.90 | 125.90 | 100 |
| Dec 13, 2023 | 123.18 | 124.53 | 123.18 | 124.05 | 124.05 | 200 |
| Dec 12, 2023 | 122.50 | 123.21 | 122.50 | 123.21 | 123.21 | 600 |
| Dec 11, 2023 | 122.50 | 123.25 | 122.50 | 123.25 | 123.25 | 2,500 |
| Dec 08, 2023 | 121.75 | 123.80 | 121.75 | 122.25 | 122.25 | 400 |
| Dec 07, 2023 | 123.50 | 123.50 | 121.00 | 122.50 | 122.50 | 1,300 |
| Dec 06, 2023 | 121.50 | 123.81 | 121.50 | 123.65 | 123.65 | 1,100 |
| Dec 05, 2023 | 115.25 | 117.13 | 115.25 | 117.13 | 117.13 | 1,300 |
| Dec 04, 2023 | 114.68 | 118.07 | 114.68 | 116.75 | 116.75 | 2,000 |
| Dec 01, 2023 | 116.00 | 118.38 | 114.62 | 114.68 | 114.68 | 1,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.