Volkswagen AG (VLKAF)
OTCMKTS
· Delayed Price · Currency is USD
87.40
-0.60 (-0.68%)
Nov 21, 2024, 3:00 PM EST
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 88.56 | 88.56 | 86.50 | 88.20 | 88.20 | 0.23% | 14,789 |
| Nov 20, 2024 | 86.65 | 91.34 | 86.65 | 88.00 | 88.00 | -2.81% | 1,168 |
| Nov 19, 2024 | 90.00 | 91.31 | 89.21 | 90.54 | 90.54 | -1.32% | 5,409 |
| Nov 18, 2024 | 92.00 | 92.00 | 91.00 | 91.75 | 91.75 | 0.27% | 1,431 |
| Nov 15, 2024 | 91.00 | 92.00 | 91.00 | 91.50 | 91.50 | 1.00% | 1,002 |
| Nov 14, 2024 | 92.00 | 92.00 | 89.02 | 90.60 | 90.60 | -0.22% | 1,005 |
| Nov 13, 2024 | 88.05 | 92.26 | 88.05 | 90.80 | 90.80 | -0.85% | 16,164 |
| Nov 12, 2024 | 95.08 | 95.08 | 90.32 | 91.58 | 91.58 | -1.97% | 4,251 |
| Nov 11, 2024 | 91.64 | 96.00 | 91.64 | 93.42 | 93.42 | -0.29% | 1,031 |
| Nov 8, 2024 | 91.40 | 95.33 | 91.40 | 93.70 | 93.70 | -1.75% | 1,352 |
| Nov 7, 2024 | 95.33 | 98.51 | 95.31 | 95.36 | 95.36 | 2.16% | 926 |
| Nov 6, 2024 | 94.66 | 95.05 | 91.37 | 93.35 | 93.35 | -5.77% | 4,510 |
| Nov 5, 2024 | 97.10 | 99.15 | 97.10 | 99.07 | 99.07 | -0.02% | 1,880 |
| Nov 4, 2024 | 100.50 | 100.50 | 97.43 | 99.08 | 99.08 | 0.06% | 2,170 |
| Nov 1, 2024 | 97.75 | 99.50 | 97.75 | 99.03 | 99.03 | 1.04% | 1,842 |
| Oct 31, 2024 | 100.98 | 100.98 | 98.01 | 98.01 | 98.01 | -2.67% | 491 |
| Oct 30, 2024 | 99.50 | 102.09 | 99.50 | 100.70 | 100.70 | 1.11% | 2,876 |
| Oct 29, 2024 | 103.50 | 103.50 | 99.39 | 99.60 | 99.60 | -4.06% | 2,977 |
| Oct 28, 2024 | 105.22 | 105.22 | 99.82 | 103.82 | 103.82 | 0.58% | 2,972 |
| Oct 25, 2024 | 103.90 | 105.50 | 103.22 | 103.22 | 103.22 | -1.86% | 447 |
| Oct 24, 2024 | 103.15 | 105.46 | 103.15 | 105.18 | 105.18 | 1.01% | 406 |
| Oct 23, 2024 | 103.50 | 104.20 | 103.17 | 104.13 | 104.13 | 0.63% | 107 |
| Oct 22, 2024 | 103.20 | 104.28 | 102.75 | 103.48 | 103.48 | 0.92% | 1,106 |
| Oct 21, 2024 | 103.00 | 103.05 | 102.33 | 102.53 | 102.53 | -0.45% | 2,135 |
| Oct 18, 2024 | 103.64 | 104.33 | 102.00 | 102.99 | 102.99 | -0.35% | 435 |
| Oct 17, 2024 | 98.10 | 104.32 | 98.10 | 103.36 | 103.36 | 0.83% | 2,209 |
| Oct 16, 2024 | 104.50 | 104.50 | 100.40 | 102.50 | 102.50 | -2.03% | 3,446 |
| Oct 15, 2024 | 105.00 | 105.00 | 99.88 | 104.63 | 104.63 | -0.83% | 584 |
| Oct 14, 2024 | 106.00 | 107.50 | 105.00 | 105.50 | 105.50 | -1.88% | 931 |
| Oct 11, 2024 | 106.00 | 107.63 | 105.78 | 107.53 | 107.53 | -3.39% | 2,348 |
| Oct 10, 2024 | 105.78 | 111.30 | 105.78 | 111.30 | 111.30 | 3.73% | 515 |
| Oct 9, 2024 | 112.69 | 112.69 | 106.02 | 107.29 | 107.29 | 0.56% | 1,642 |
| Oct 8, 2024 | 106.67 | 107.51 | 106.01 | 106.70 | 106.70 | -1.75% | 2,187 |
| Oct 7, 2024 | 104.26 | 109.49 | 104.26 | 108.60 | 108.60 | 1.66% | 2,258 |
| Oct 4, 2024 | 106.35 | 108.53 | 105.79 | 106.83 | 106.83 | -1.08% | 810 |
| Oct 3, 2024 | 107.72 | 108.42 | 105.83 | 108.00 | 108.00 | 0.25% | 1,160 |
| Oct 2, 2024 | 105.05 | 109.09 | 105.05 | 107.73 | 107.73 | -1.09% | 885 |
| Oct 1, 2024 | 110.52 | 110.52 | 107.92 | 108.92 | 108.92 | -4.46% | 1,615 |
| Sep 30, 2024 | 117.00 | 117.00 | 110.38 | 114.00 | 114.00 | -1.95% | 1,155 |
| Sep 27, 2024 | 115.00 | 116.95 | 112.06 | 116.27 | 116.27 | 2.70% | 3,807 |
| Sep 26, 2024 | 109.45 | 114.49 | 109.45 | 113.21 | 113.21 | 2.43% | 1,212 |
| Sep 25, 2024 | 107.29 | 112.24 | 107.29 | 110.52 | 110.52 | -0.01% | 647 |
| Sep 24, 2024 | 107.47 | 114.96 | 107.47 | 110.53 | 110.53 | 5.02% | 619 |
| Sep 23, 2024 | 105.11 | 110.55 | 105.00 | 105.25 | 105.25 | -1.81% | 427 |
| Sep 20, 2024 | 109.05 | 110.15 | 105.06 | 107.19 | 107.19 | -1.68% | 1,566 |
| Sep 19, 2024 | 107.35 | 111.50 | 107.35 | 109.02 | 109.02 | -2.41% | 381 |
| Sep 18, 2024 | 104.79 | 111.71 | 104.79 | 111.71 | 111.71 | 1.56% | 1,323 |
| Sep 17, 2024 | 115.50 | 115.50 | 107.68 | 110.00 | 110.00 | 2.28% | 1,132 |
| Sep 16, 2024 | 104.22 | 109.60 | 104.22 | 107.55 | 107.55 | 0.01% | 441 |
| Sep 13, 2024 | 108.00 | 110.11 | 107.29 | 107.54 | 107.54 | 0.73% | 3,012 |
| Sep 12, 2024 | 102.80 | 107.26 | 102.80 | 106.76 | 106.76 | 2.51% | 1,186 |
| Sep 11, 2024 | 109.50 | 109.50 | 102.32 | 104.15 | 104.15 | 1.45% | 1,727 |
| Sep 10, 2024 | 106.00 | 106.43 | 101.42 | 102.66 | 102.66 | -4.71% | 1,631 |
| Sep 9, 2024 | 107.28 | 107.99 | 105.86 | 107.74 | 107.74 | -0.24% | 758 |
| Sep 6, 2024 | 107.49 | 115.68 | 105.83 | 108.00 | 108.00 | -3.18% | 527 |
| Sep 5, 2024 | 115.00 | 115.00 | 108.80 | 111.55 | 111.55 | 0.94% | 923 |
| Sep 4, 2024 | 108.00 | 114.99 | 108.00 | 110.51 | 110.51 | -2.10% | 1,206 |
| Sep 3, 2024 | 111.90 | 112.89 | 111.90 | 112.89 | 112.89 | -0.10% | 791 |
| Aug 30, 2024 | 110.46 | 117.92 | 110.46 | 113.00 | 113.00 | -2.69% | 2,004 |
| Aug 29, 2024 | 114.97 | 116.12 | 112.50 | 116.12 | 116.12 | -1.07% | 638 |
| Aug 28, 2024 | 114.59 | 117.70 | 112.94 | 117.37 | 117.37 | 0.10% | 4,092 |
| Aug 27, 2024 | 113.25 | 118.00 | 113.25 | 117.25 | 117.25 | 0.83% | 453 |
| Aug 26, 2024 | 115.75 | 119.79 | 114.40 | 116.29 | 116.29 | -3.33% | 167 |
| Aug 23, 2024 | 115.40 | 120.29 | 115.40 | 120.29 | 120.29 | 4.15% | 745 |
| Aug 22, 2024 | 115.43 | 116.33 | 115.43 | 115.50 | 115.50 | 0.85% | 550 |
| Aug 21, 2024 | 112.57 | 118.28 | 112.57 | 114.53 | 114.53 | 1.27% | 78 |
| Aug 20, 2024 | 116.00 | 118.24 | 113.09 | 113.09 | 113.09 | -1.13% | 1,334 |
| Aug 19, 2024 | 112.40 | 116.00 | 111.80 | 114.38 | 114.38 | 1.84% | 1,151 |
| Aug 16, 2024 | 109.99 | 112.31 | 108.41 | 112.31 | 112.31 | 1.19% | 413 |
| Aug 15, 2024 | 114.64 | 114.64 | 108.75 | 110.99 | 110.99 | 0.39% | 1,158 |
| Aug 14, 2024 | 108.00 | 111.41 | 108.00 | 110.56 | 110.56 | 1.03% | 1,447 |
| Aug 13, 2024 | 109.00 | 114.09 | 108.42 | 109.43 | 109.43 | 0.02% | 2,423 |
| Aug 12, 2024 | 108.51 | 111.00 | 108.51 | 109.41 | 109.41 | -0.77% | 706 |
| Aug 9, 2024 | 107.58 | 111.11 | 107.58 | 110.26 | 110.26 | -0.68% | 46,067 |
| Aug 8, 2024 | 112.03 | 112.03 | 110.09 | 111.01 | 111.01 | -2.86% | 756 |
| Aug 7, 2024 | 109.15 | 114.28 | 109.15 | 114.28 | 114.28 | 4.18% | 1,370 |
| Aug 6, 2024 | 108.00 | 110.47 | 108.00 | 109.69 | 109.69 | 1.06% | 362 |
| Aug 5, 2024 | 104.90 | 112.61 | 104.90 | 108.54 | 108.54 | -3.31% | 3,469 |
| Aug 2, 2024 | 115.00 | 115.00 | 112.25 | 112.25 | 112.25 | -0.79% | 3,796 |
| Aug 1, 2024 | 121.65 | 121.65 | 113.14 | 113.14 | 113.14 | -4.16% | 1,312 |
| Jul 31, 2024 | 116.65 | 120.55 | 116.65 | 118.06 | 118.06 | -0.90% | 294 |
| Jul 30, 2024 | 118.99 | 119.13 | 118.99 | 119.13 | 119.13 | 0.71% | 309 |
| Jul 29, 2024 | 119.00 | 119.90 | 116.32 | 118.29 | 118.29 | -0.50% | 445 |
| Jul 26, 2024 | 117.45 | 120.06 | 117.45 | 118.88 | 118.88 | 0.23% | 265 |
| Jul 25, 2024 | 115.75 | 120.99 | 113.79 | 118.61 | 118.61 | -0.34% | 1,756 |
| Jul 24, 2024 | 120.20 | 120.93 | 118.71 | 119.01 | 119.01 | -1.01% | 141 |
| Jul 23, 2024 | 124.30 | 124.32 | 119.76 | 120.23 | 120.23 | -3.28% | 718 |
| Jul 22, 2024 | 121.00 | 124.43 | 120.00 | 124.30 | 124.30 | 3.10% | 1,170 |
| Jul 19, 2024 | 125.00 | 125.00 | 120.56 | 120.56 | 120.56 | -4.73% | 661 |
| Jul 18, 2024 | 121.50 | 126.55 | 121.50 | 126.55 | 126.55 | 3.35% | 13 |
| Jul 17, 2024 | 120.13 | 123.89 | 120.13 | 122.45 | 122.45 | -1.77% | 219 |
| Jul 16, 2024 | 128.56 | 128.56 | 122.08 | 124.65 | 124.65 | -2.31% | 1,257 |
| Jul 15, 2024 | 127.86 | 127.86 | 123.99 | 127.60 | 127.60 | 1.06% | 71 |
| Jul 12, 2024 | 123.83 | 126.26 | 123.83 | 126.26 | 126.26 | 4.35% | 450 |
| Jul 11, 2024 | 129.05 | 129.05 | 121.00 | 121.00 | 121.00 | -2.18% | 160 |
| Jul 10, 2024 | 122.50 | 125.34 | 121.80 | 123.70 | 123.70 | 1.98% | 796 |
| Jul 9, 2024 | 116.67 | 121.52 | 116.67 | 121.29 | 121.29 | 0.01% | 1,353 |
| Jul 8, 2024 | 127.30 | 127.30 | 118.25 | 121.28 | 121.28 | -1.08% | 985 |
| Jul 5, 2024 | 122.29 | 122.60 | 119.39 | 122.60 | 122.60 | 2.99% | 1,936 |
| Jul 3, 2024 | 118.54 | 121.58 | 118.32 | 119.04 | 119.04 | 0.46% | 62 |