Volkswagen AG (VLKAF)
OTCMKTS
· Delayed Price · Currency is USD
103.01
-7.32 (-6.63%)
Mar 31, 2025, 1:46 PM EST
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 105.50 | 105.50 | 103.49 | 104.31 | - | -5.46% | 100 |
| Mar 28, 2025 | 109.00 | 110.33 | 105.50 | 110.33 | 110.33 | 1.35% | 1,145 |
| Mar 27, 2025 | 110.00 | 110.00 | 107.30 | 108.87 | 108.87 | -1.39% | 2,003 |
| Mar 26, 2025 | 111.10 | 115.53 | 110.40 | 110.40 | 110.40 | -0.63% | 1,360 |
| Mar 25, 2025 | 116.39 | 116.39 | 110.29 | 111.10 | 111.10 | -1.27% | 433 |
| Mar 24, 2025 | 115.41 | 115.41 | 111.00 | 112.53 | 112.53 | 0.40% | 1,254 |
| Mar 21, 2025 | 110.00 | 115.00 | 110.00 | 112.08 | 112.08 | -3.47% | 1,263 |
| Mar 20, 2025 | 116.37 | 116.37 | 111.95 | 116.10 | 116.10 | -2.37% | 1,954 |
| Mar 19, 2025 | 121.79 | 121.79 | 116.41 | 118.92 | 118.92 | -3.00% | 382 |
| Mar 18, 2025 | 124.00 | 124.00 | 121.62 | 122.60 | 122.60 | 0.88% | 818 |
| Mar 17, 2025 | 118.16 | 122.04 | 118.16 | 121.53 | 121.53 | 4.23% | 452 |
| Mar 14, 2025 | 118.09 | 121.33 | 115.94 | 116.60 | 116.60 | -2.25% | 1,600 |
| Mar 13, 2025 | 119.00 | 120.97 | 116.13 | 119.29 | 119.29 | -0.80% | 405 |
| Mar 12, 2025 | 123.25 | 123.85 | 118.76 | 120.25 | 120.25 | -1.14% | 533 |
| Mar 11, 2025 | 122.00 | 122.57 | 118.56 | 121.64 | 121.64 | 0.32% | 1,633 |
| Mar 10, 2025 | 123.38 | 123.38 | 121.25 | 121.25 | 121.25 | 0.05% | 763 |
| Mar 7, 2025 | 122.77 | 122.77 | 118.70 | 121.19 | 121.19 | 0.57% | 2,489 |
| Mar 6, 2025 | 120.20 | 121.41 | 117.37 | 120.50 | 120.50 | 2.98% | 1,331 |
| Mar 5, 2025 | 112.80 | 118.91 | 112.80 | 117.01 | 117.01 | 4.98% | 1,858 |
| Mar 4, 2025 | 106.77 | 113.67 | 106.77 | 111.46 | 111.46 | -1.77% | 3,243 |
| Mar 3, 2025 | 112.75 | 115.69 | 112.75 | 113.47 | 113.47 | 0.03% | 3,495 |
| Feb 28, 2025 | 109.19 | 113.44 | 109.19 | 113.44 | 113.44 | 4.41% | 1,069 |
| Feb 27, 2025 | 111.50 | 111.58 | 108.65 | 108.65 | 108.65 | -2.68% | 724 |
| Feb 26, 2025 | 115.58 | 115.58 | 111.64 | 111.64 | 111.64 | -2.07% | 652 |
| Feb 25, 2025 | 111.38 | 114.33 | 109.14 | 114.00 | 114.00 | 4.03% | 1,524 |
| Feb 24, 2025 | 106.16 | 110.48 | 106.16 | 109.59 | 109.59 | 4.57% | 731 |
| Feb 21, 2025 | 106.65 | 106.65 | 103.92 | 104.80 | 104.80 | -1.54% | 257 |
| Feb 20, 2025 | 108.34 | 108.34 | 104.46 | 106.44 | 106.44 | 0.84% | 2,089 |
| Feb 19, 2025 | 103.30 | 106.94 | 103.30 | 105.55 | 105.55 | -2.96% | 602 |
| Feb 18, 2025 | 111.13 | 111.13 | 108.50 | 108.77 | 108.77 | 0.03% | 983 |
| Feb 14, 2025 | 106.61 | 108.96 | 106.61 | 108.74 | 108.74 | 2.66% | 696 |
| Feb 13, 2025 | 103.11 | 108.73 | 103.11 | 105.92 | 105.92 | 4.41% | 618 |
| Feb 12, 2025 | 100.34 | 102.30 | 99.51 | 101.45 | 101.45 | 1.57% | 2,100 |
| Feb 11, 2025 | 99.27 | 101.57 | 98.78 | 99.88 | 99.88 | -0.80% | 3,002 |
| Feb 10, 2025 | 100.00 | 101.95 | 100.00 | 100.69 | 100.69 | 0.30% | 276 |
| Feb 7, 2025 | 99.83 | 102.00 | 99.83 | 100.39 | 100.39 | -2.83% | 901 |
| Feb 6, 2025 | 100.55 | 103.31 | 100.55 | 103.31 | 103.31 | 5.40% | 1,401 |
| Feb 5, 2025 | 96.41 | 99.63 | 96.41 | 98.02 | 98.02 | -2.20% | 775 |
| Feb 4, 2025 | 97.95 | 101.21 | 97.95 | 100.23 | 100.23 | 0.40% | 127 |
| Feb 3, 2025 | 95.50 | 100.31 | 95.50 | 99.83 | 99.83 | -4.19% | 4,454 |
| Jan 31, 2025 | 102.35 | 105.20 | 102.35 | 104.20 | 104.20 | -0.50% | 186 |
| Jan 30, 2025 | 103.90 | 105.29 | 103.90 | 104.72 | 104.72 | 0.10% | 434 |
| Jan 29, 2025 | 106.73 | 106.73 | 104.62 | 104.62 | 104.62 | -1.54% | 723 |
| Jan 28, 2025 | 107.96 | 107.96 | 104.12 | 106.26 | 106.26 | -0.23% | 2,837 |
| Jan 27, 2025 | 106.29 | 107.00 | 105.58 | 106.50 | 106.50 | 2.24% | 1,710 |
| Jan 24, 2025 | 106.90 | 106.90 | 102.84 | 104.17 | 104.17 | 1.60% | 1,504 |
| Jan 23, 2025 | 102.66 | 103.19 | 102.29 | 102.52 | 102.52 | 2.37% | 224 |
| Jan 22, 2025 | 98.47 | 100.69 | 98.47 | 100.15 | 100.15 | -0.01% | 1,471 |
| Jan 21, 2025 | 99.45 | 100.44 | 99.45 | 100.16 | 100.16 | 1.36% | 1,784 |
| Jan 17, 2025 | 99.00 | 99.06 | 98.02 | 98.82 | 98.82 | 0.33% | 556 |