Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,272.00 -9.00 (-0.21%) Dow Futures
33,652.00 -66.00 (-0.20%) Nasdaq Futures
13,545.75 -32.00 (-0.24%) Russell 2000 Futures
2,011.20 -5.70 (-0.28%) Crude Oil
91.35 -0.74 (-0.80%) Gold
1,812.10 -3.40 (-0.19%)
Volkswagen AG (VLKAF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 200.17 | 204.00 | 200.17 | 204.00 | 204.00 | 1,000 |
| Aug 11, 2022 | 209.50 | 209.50 | 203.83 | 203.96 | 203.96 | 900 |
| Aug 10, 2022 | 195.45 | 204.90 | 195.45 | 203.41 | 203.41 | 2,200 |
| Aug 09, 2022 | 202.80 | 202.80 | 193.15 | 193.15 | 193.15 | 700 |
| Aug 08, 2022 | 197.89 | 198.00 | 196.24 | 196.30 | 196.30 | 400 |
| Aug 05, 2022 | 197.50 | 197.91 | 196.75 | 197.12 | 197.12 | 200 |
| Aug 04, 2022 | 200.00 | 201.00 | 199.00 | 199.61 | 199.61 | 600 |
| Aug 03, 2022 | 198.50 | 201.68 | 197.00 | 201.11 | 201.11 | 800 |
| Aug 02, 2022 | 200.05 | 202.00 | 195.50 | 197.00 | 197.00 | 700 |
| Aug 01, 2022 | 195.25 | 202.00 | 195.25 | 200.41 | 200.41 | 2,100 |
| Jul 29, 2022 | 194.00 | 197.77 | 194.00 | 197.77 | 197.77 | 1,500 |
| Jul 28, 2022 | 187.00 | 192.09 | 185.79 | 188.16 | 188.16 | 300 |
| Jul 27, 2022 | 185.00 | 186.12 | 180.01 | 186.12 | 186.12 | 2,300 |
| Jul 26, 2022 | 176.25 | 187.22 | 176.25 | 184.98 | 184.98 | 600 |
| Jul 25, 2022 | 191.00 | 191.00 | 186.18 | 186.75 | 186.75 | 800 |
| Jul 22, 2022 | 191.33 | 197.00 | 191.00 | 191.00 | 191.00 | 1,200 |
| Jul 21, 2022 | 185.67 | 199.00 | 185.67 | 194.00 | 194.00 | 200 |
| Jul 20, 2022 | 188.25 | 198.67 | 188.25 | 197.45 | 197.45 | 8,800 |
| Jul 19, 2022 | 194.00 | 197.73 | 194.00 | 196.98 | 196.98 | 4,800 |
| Jul 18, 2022 | 190.00 | 194.89 | 186.50 | 188.42 | 188.42 | 1,900 |
| Jul 15, 2022 | 183.25 | 186.76 | 182.75 | 184.27 | 184.27 | 900 |
| Jul 14, 2022 | 179.25 | 179.86 | 175.00 | 179.74 | 179.74 | 7,000 |
| Jul 13, 2022 | 182.00 | 184.07 | 180.00 | 182.74 | 182.74 | 3,900 |
| Jul 12, 2022 | 184.75 | 185.89 | 182.65 | 185.46 | 185.46 | 6,200 |
| Jul 11, 2022 | 194.25 | 194.25 | 184.13 | 184.13 | 184.13 | 1,100 |
| Jul 08, 2022 | 188.00 | 192.89 | 188.00 | 191.50 | 191.50 | 1,200 |
| Jul 07, 2022 | 176.40 | 182.91 | 176.40 | 182.91 | 182.91 | 700 |
| Jul 06, 2022 | 165.90 | 174.05 | 165.90 | 173.13 | 173.13 | 1,100 |
| Jul 05, 2022 | 173.00 | 173.00 | 168.06 | 172.68 | 172.68 | 3,100 |
| Jul 01, 2022 | 184.50 | 184.50 | 178.12 | 182.71 | 182.71 | 1,600 |
| Jun 30, 2022 | 183.75 | 183.75 | 177.26 | 182.08 | 182.08 | 2,900 |
| Jun 29, 2022 | 196.00 | 196.00 | 191.00 | 191.50 | 191.50 | 700 |
| Jun 28, 2022 | 200.90 | 203.31 | 194.20 | 194.21 | 194.21 | 700 |
| Jun 27, 2022 | 191.40 | 200.90 | 191.40 | 193.90 | 193.90 | 1,400 |
| Jun 24, 2022 | 190.05 | 192.76 | 189.95 | 192.76 | 192.76 | 500 |
| Jun 23, 2022 | 192.00 | 192.90 | 186.50 | 187.87 | 187.87 | 1,400 |
| Jun 22, 2022 | 195.75 | 195.82 | 190.98 | 193.21 | 193.21 | 1,400 |
| Jun 21, 2022 | 193.00 | 197.33 | 193.00 | 195.76 | 195.76 | 1,400 |
| Jun 17, 2022 | 193.00 | 193.00 | 188.77 | 190.98 | 190.98 | 1,000 |
| Jun 16, 2022 | 195.00 | 195.00 | 191.26 | 192.46 | 192.46 | 1,800 |
| Jun 15, 2022 | 195.31 | 200.85 | 195.31 | 198.44 | 198.44 | 1,100 |
| Jun 14, 2022 | 196.90 | 201.49 | 196.90 | 198.00 | 198.00 | 900 |
| Jun 13, 2022 | 210.00 | 210.00 | 199.43 | 201.45 | 201.45 | 900 |
| Jun 10, 2022 | 215.00 | 216.83 | 213.72 | 215.64 | 215.64 | 1,100 |
| Jun 09, 2022 | 221.84 | 225.33 | 220.00 | 220.00 | 220.00 | 100 |
| Jun 08, 2022 | 226.00 | 228.18 | 222.85 | 225.01 | 225.01 | 600 |
| Jun 07, 2022 | 222.55 | 225.74 | 221.00 | 223.03 | 223.03 | 100 |
| Jun 06, 2022 | 229.00 | 229.00 | 225.50 | 225.50 | 225.50 | 1,500 |
| Jun 03, 2022 | 229.84 | 236.50 | 224.84 | 224.84 | 224.84 | 300 |
| Jun 02, 2022 | 220.50 | 233.87 | 220.50 | 233.87 | 233.87 | 1,900 |
| Jun 01, 2022 | 226.00 | 230.57 | 226.00 | 229.50 | 229.50 | 500 |
| May 31, 2022 | 223.00 | 225.00 | 222.04 | 223.20 | 223.20 | 1,200 |
| May 27, 2022 | 207.50 | 212.50 | 207.50 | 211.67 | 211.67 | 1,200 |
| May 26, 2022 | 201.40 | 208.99 | 201.40 | 208.66 | 208.66 | 2,500 |
| May 25, 2022 | 197.00 | 199.61 | 196.11 | 199.61 | 199.61 | 1,300 |
| May 24, 2022 | 201.27 | 202.00 | 196.36 | 196.74 | 196.74 | 600 |
| May 23, 2022 | 204.25 | 204.25 | 199.75 | 202.62 | 202.62 | 600 |
| May 20, 2022 | 200.00 | 200.00 | 193.11 | 194.33 | 194.33 | 700 |
| May 19, 2022 | 188.75 | 201.00 | 188.75 | 199.23 | 199.23 | 500 |
| May 18, 2022 | 204.04 | 204.04 | 195.77 | 202.50 | 202.50 | 900 |
| May 17, 2022 | 195.50 | 203.75 | 195.50 | 203.75 | 203.75 | 300 |
| May 16, 2022 | 201.50 | 201.56 | 197.11 | 200.00 | 200.00 | 900 |
| May 13, 2022 | 198.50 | 202.30 | 196.20 | 201.99 | 201.99 | 800 |
| May 12, 2022 | 203.03 | 207.80 | 202.50 | 204.00 | 204.00 | 900 |
| May 11, 2022 | 202.00 | 209.72 | 202.00 | 203.00 | 203.00 | 300 |
| May 10, 2022 | 204.00 | 206.35 | 200.02 | 201.53 | 201.53 | 2,400 |
| May 09, 2022 | 203.50 | 205.00 | 201.00 | 202.54 | 202.54 | 3,700 |
| May 06, 2022 | 213.42 | 217.49 | 209.89 | 211.51 | 211.51 | 400 |
| May 05, 2022 | 223.00 | 223.00 | 207.59 | 209.27 | 209.27 | 900 |
| May 04, 2022 | 215.00 | 224.00 | 215.00 | 222.95 | 222.95 | 300 |
| May 03, 2022 | 216.09 | 223.00 | 215.21 | 215.26 | 215.26 | 1,500 |
| May 02, 2022 | 210.00 | 219.00 | 210.00 | 216.20 | 216.20 | 1,000 |
| Apr 29, 2022 | 221.50 | 221.50 | 216.61 | 218.92 | 218.92 | 400 |
| Apr 28, 2022 | 220.50 | 223.46 | 219.36 | 221.50 | 221.50 | 600 |
| Apr 27, 2022 | 217.00 | 219.50 | 214.81 | 216.05 | 216.05 | 2,500 |
| Apr 26, 2022 | 228.50 | 228.50 | 215.00 | 219.66 | 219.66 | 2,900 |
| Apr 25, 2022 | 225.00 | 230.00 | 223.72 | 229.43 | 229.43 | 1,700 |
| Apr 22, 2022 | 235.00 | 235.00 | 230.52 | 231.80 | 231.80 | 1,500 |
| Apr 21, 2022 | 242.00 | 243.49 | 236.60 | 239.00 | 239.00 | 900 |
| Apr 20, 2022 | 233.00 | 238.50 | 231.81 | 234.49 | 234.49 | 5,300 |
| Apr 19, 2022 | 224.55 | 234.13 | 224.55 | 231.00 | 231.00 | 1,900 |
| Apr 18, 2022 | 230.00 | 230.00 | 221.00 | 221.00 | 221.00 | 1,200 |
| Apr 14, 2022 | 230.00 | 230.00 | 223.15 | 224.53 | 224.53 | 3,000 |
| Apr 13, 2022 | 223.00 | 229.07 | 223.00 | 228.75 | 228.75 | 1,000 |
| Apr 12, 2022 | 225.00 | 228.95 | 224.04 | 224.38 | 224.38 | 1,400 |
| Apr 11, 2022 | 232.63 | 234.27 | 231.16 | 231.50 | 231.50 | 200 |
| Apr 08, 2022 | 227.00 | 235.72 | 227.00 | 235.00 | 235.00 | 600 |
| Apr 07, 2022 | 239.50 | 239.50 | 229.86 | 233.97 | 233.97 | 500 |
| Apr 06, 2022 | 237.50 | 237.96 | 228.90 | 233.00 | 233.00 | 1,500 |
| Apr 05, 2022 | 242.05 | 251.05 | 241.04 | 245.32 | 245.32 | 1,200 |
| Apr 04, 2022 | 253.00 | 257.20 | 247.32 | 251.05 | 251.05 | 300 |
| Apr 01, 2022 | 248.80 | 259.91 | 248.80 | 252.72 | 252.72 | 200 |
| Mar 31, 2022 | 259.00 | 259.00 | 245.28 | 249.00 | 249.00 | 3,000 |
| Mar 30, 2022 | 262.76 | 267.11 | 258.53 | 259.00 | 259.00 | 1,100 |
| Mar 29, 2022 | 270.50 | 270.50 | 253.50 | 266.41 | 266.41 | 2,700 |
| Mar 28, 2022 | 238.02 | 250.00 | 238.02 | 246.00 | 246.00 | 500 |
| Mar 25, 2022 | 249.00 | 249.00 | 236.33 | 246.87 | 246.87 | 1,300 |
| Mar 24, 2022 | 249.50 | 249.50 | 241.34 | 244.02 | 244.02 | 1,000 |
| Mar 23, 2022 | 245.20 | 247.90 | 237.10 | 241.31 | 241.31 | 1,700 |
| Mar 22, 2022 | 243.35 | 253.32 | 243.35 | 248.00 | 248.00 | 2,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
