Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Volkswagen AG (VLKAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
204.00+0.04 (+0.02%)
At close: 03:59PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022200.17204.00200.17204.00204.001,000
Aug 11, 2022209.50209.50203.83203.96203.96900
Aug 10, 2022195.45204.90195.45203.41203.412,200
Aug 09, 2022202.80202.80193.15193.15193.15700
Aug 08, 2022197.89198.00196.24196.30196.30400
Aug 05, 2022197.50197.91196.75197.12197.12200
Aug 04, 2022200.00201.00199.00199.61199.61600
Aug 03, 2022198.50201.68197.00201.11201.11800
Aug 02, 2022200.05202.00195.50197.00197.00700
Aug 01, 2022195.25202.00195.25200.41200.412,100
Jul 29, 2022194.00197.77194.00197.77197.771,500
Jul 28, 2022187.00192.09185.79188.16188.16300
Jul 27, 2022185.00186.12180.01186.12186.122,300
Jul 26, 2022176.25187.22176.25184.98184.98600
Jul 25, 2022191.00191.00186.18186.75186.75800
Jul 22, 2022191.33197.00191.00191.00191.001,200
Jul 21, 2022185.67199.00185.67194.00194.00200
Jul 20, 2022188.25198.67188.25197.45197.458,800
Jul 19, 2022194.00197.73194.00196.98196.984,800
Jul 18, 2022190.00194.89186.50188.42188.421,900
Jul 15, 2022183.25186.76182.75184.27184.27900
Jul 14, 2022179.25179.86175.00179.74179.747,000
Jul 13, 2022182.00184.07180.00182.74182.743,900
Jul 12, 2022184.75185.89182.65185.46185.466,200
Jul 11, 2022194.25194.25184.13184.13184.131,100
Jul 08, 2022188.00192.89188.00191.50191.501,200
Jul 07, 2022176.40182.91176.40182.91182.91700
Jul 06, 2022165.90174.05165.90173.13173.131,100
Jul 05, 2022173.00173.00168.06172.68172.683,100
Jul 01, 2022184.50184.50178.12182.71182.711,600
Jun 30, 2022183.75183.75177.26182.08182.082,900
Jun 29, 2022196.00196.00191.00191.50191.50700
Jun 28, 2022200.90203.31194.20194.21194.21700
Jun 27, 2022191.40200.90191.40193.90193.901,400
Jun 24, 2022190.05192.76189.95192.76192.76500
Jun 23, 2022192.00192.90186.50187.87187.871,400
Jun 22, 2022195.75195.82190.98193.21193.211,400
Jun 21, 2022193.00197.33193.00195.76195.761,400
Jun 17, 2022193.00193.00188.77190.98190.981,000
Jun 16, 2022195.00195.00191.26192.46192.461,800
Jun 15, 2022195.31200.85195.31198.44198.441,100
Jun 14, 2022196.90201.49196.90198.00198.00900
Jun 13, 2022210.00210.00199.43201.45201.45900
Jun 10, 2022215.00216.83213.72215.64215.641,100
Jun 09, 2022221.84225.33220.00220.00220.00100
Jun 08, 2022226.00228.18222.85225.01225.01600
Jun 07, 2022222.55225.74221.00223.03223.03100
Jun 06, 2022229.00229.00225.50225.50225.501,500
Jun 03, 2022229.84236.50224.84224.84224.84300
Jun 02, 2022220.50233.87220.50233.87233.871,900
Jun 01, 2022226.00230.57226.00229.50229.50500
May 31, 2022223.00225.00222.04223.20223.201,200
May 27, 2022207.50212.50207.50211.67211.671,200
May 26, 2022201.40208.99201.40208.66208.662,500
May 25, 2022197.00199.61196.11199.61199.611,300
May 24, 2022201.27202.00196.36196.74196.74600
May 23, 2022204.25204.25199.75202.62202.62600
May 20, 2022200.00200.00193.11194.33194.33700
May 19, 2022188.75201.00188.75199.23199.23500
May 18, 2022204.04204.04195.77202.50202.50900
May 17, 2022195.50203.75195.50203.75203.75300
May 16, 2022201.50201.56197.11200.00200.00900
May 13, 2022198.50202.30196.20201.99201.99800
May 12, 2022203.03207.80202.50204.00204.00900
May 11, 2022202.00209.72202.00203.00203.00300
May 10, 2022204.00206.35200.02201.53201.532,400
May 09, 2022203.50205.00201.00202.54202.543,700
May 06, 2022213.42217.49209.89211.51211.51400
May 05, 2022223.00223.00207.59209.27209.27900
May 04, 2022215.00224.00215.00222.95222.95300
May 03, 2022216.09223.00215.21215.26215.261,500
May 02, 2022210.00219.00210.00216.20216.201,000
Apr 29, 2022221.50221.50216.61218.92218.92400
Apr 28, 2022220.50223.46219.36221.50221.50600
Apr 27, 2022217.00219.50214.81216.05216.052,500
Apr 26, 2022228.50228.50215.00219.66219.662,900
Apr 25, 2022225.00230.00223.72229.43229.431,700
Apr 22, 2022235.00235.00230.52231.80231.801,500
Apr 21, 2022242.00243.49236.60239.00239.00900
Apr 20, 2022233.00238.50231.81234.49234.495,300
Apr 19, 2022224.55234.13224.55231.00231.001,900
Apr 18, 2022230.00230.00221.00221.00221.001,200
Apr 14, 2022230.00230.00223.15224.53224.533,000
Apr 13, 2022223.00229.07223.00228.75228.751,000
Apr 12, 2022225.00228.95224.04224.38224.381,400
Apr 11, 2022232.63234.27231.16231.50231.50200
Apr 08, 2022227.00235.72227.00235.00235.00600
Apr 07, 2022239.50239.50229.86233.97233.97500
Apr 06, 2022237.50237.96228.90233.00233.001,500
Apr 05, 2022242.05251.05241.04245.32245.321,200
Apr 04, 2022253.00257.20247.32251.05251.05300
Apr 01, 2022248.80259.91248.80252.72252.72200
Mar 31, 2022259.00259.00245.28249.00249.003,000
Mar 30, 2022262.76267.11258.53259.00259.001,100
Mar 29, 2022270.50270.50253.50266.41266.412,700
Mar 28, 2022238.02250.00238.02246.00246.00500
Mar 25, 2022249.00249.00236.33246.87246.871,300
Mar 24, 2022249.50249.50241.34244.02244.021,000
Mar 23, 2022245.20247.90237.10241.31241.311,700
Mar 22, 2022243.35253.32243.35248.00248.002,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement