Volkswagen AG (VLKPF)
OTCMKTS
· Delayed Price · Currency is USD
85.88
-0.13 (-0.15%)
Nov 21, 2024, 4:00 PM EST
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 87.98 | 87.98 | 85.79 | 86.01 | 86.01 | -0.85% | 432 |
| Nov 19, 2024 | 88.00 | 88.00 | 86.75 | 86.75 | 86.75 | -2.42% | 290 |
| Nov 18, 2024 | 90.74 | 90.74 | 85.80 | 88.90 | 88.90 | 2.10% | 1,802 |
| Nov 15, 2024 | 86.52 | 90.75 | 86.52 | 87.07 | 87.07 | 1.46% | 591 |
| Nov 14, 2024 | 87.05 | 88.20 | 85.82 | 85.82 | 85.82 | -0.79% | 953 |
| Nov 13, 2024 | 87.08 | 88.75 | 86.04 | 86.50 | 86.50 | -3.72% | 3,103 |
| Nov 12, 2024 | 90.98 | 90.98 | 88.60 | 89.84 | 89.84 | 0.40% | 776 |
| Nov 11, 2024 | 87.99 | 91.58 | 87.99 | 89.48 | 89.48 | -0.81% | 3,006 |
| Nov 8, 2024 | 88.76 | 90.25 | 88.76 | 90.21 | 90.21 | -4.13% | 458 |
| Nov 7, 2024 | 91.55 | 94.82 | 91.55 | 94.09 | 94.09 | 4.18% | 492 |
| Nov 6, 2024 | 91.67 | 91.67 | 88.97 | 90.32 | 90.32 | -4.73% | 3,785 |
| Nov 5, 2024 | 95.75 | 95.75 | 92.98 | 94.80 | 94.80 | -0.22% | 946 |
| Nov 4, 2024 | 97.00 | 97.00 | 95.01 | 95.01 | 95.01 | -1.36% | 406 |
| Nov 1, 2024 | 97.00 | 97.00 | 94.94 | 96.32 | 96.32 | 0.19% | 655 |
| Oct 31, 2024 | 94.26 | 97.00 | 94.26 | 96.14 | 96.14 | 0.15% | 1,405 |
| Oct 30, 2024 | 97.71 | 97.71 | 96.00 | 96.00 | 96.00 | -1.75% | 100 |
| Oct 29, 2024 | 99.65 | 99.65 | 95.60 | 97.71 | 97.71 | -1.58% | 1,322 |
| Oct 28, 2024 | 98.88 | 99.29 | 97.00 | 99.29 | 99.29 | -0.72% | 281 |
| Oct 25, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.51% | 100 |
| Oct 24, 2024 | 104.87 | 104.87 | 100.51 | 100.51 | 100.51 | 3.62% | 35 |
| Oct 23, 2024 | 101.03 | 101.03 | 97.00 | 97.00 | 97.00 | -4.27% | 2,210 |
| Oct 22, 2024 | 98.76 | 101.33 | 97.00 | 101.33 | 101.33 | 0.84% | 790 |
| Oct 21, 2024 | 100.50 | 100.50 | 99.00 | 100.49 | 100.49 | -0.01% | 805 |
| Oct 18, 2024 | 98.20 | 100.50 | 98.20 | 100.50 | 100.50 | 2.81% | 826 |
| Oct 17, 2024 | 99.05 | 99.50 | 97.25 | 97.75 | 97.75 | -1.28% | 2,999 |
| Oct 16, 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | -0.75% | 1 |
| Oct 15, 2024 | 100.00 | 102.03 | 99.74 | 99.77 | 99.77 | -5.40% | 150 |
| Oct 14, 2024 | 104.52 | 105.46 | 100.53 | 105.46 | 105.46 | 0.87% | 75,380 |
| Oct 11, 2024 | 104.54 | 104.55 | 104.54 | 104.55 | 104.55 | -1.88% | 52 |
| Oct 10, 2024 | 102.07 | 106.55 | 102.07 | 106.55 | 106.55 | 0.47% | 102 |
| Oct 9, 2024 | 96.97 | 106.06 | 96.97 | 106.06 | 106.06 | 5.25% | 34 |
| Oct 8, 2024 | 101.06 | 101.06 | 100.76 | 100.76 | 100.76 | 0.26% | 15 |
| Oct 7, 2024 | 97.69 | 105.00 | 97.69 | 100.50 | 100.50 | 2.55% | 553 |
| Oct 4, 2024 | 98.00 | 108.00 | 98.00 | 98.00 | 98.00 | 1.03% | 80 |
| Oct 3, 2024 | 101.06 | 101.06 | 97.00 | 97.00 | 97.00 | -5.21% | 329 |
| Oct 2, 2024 | 102.33 | 102.33 | 102.33 | 102.33 | 102.33 | -0.65% | 100 |
| Oct 1, 2024 | 103.50 | 105.50 | 102.42 | 103.00 | 103.00 | 0.93% | 951 |
| Sep 30, 2024 | 101.05 | 111.05 | 101.05 | 102.05 | 102.05 | -1.88% | 1,297 |
| Sep 27, 2024 | 107.83 | 108.07 | 104.00 | 104.00 | 104.00 | -2.27% | 687 |
| Sep 26, 2024 | 103.29 | 107.27 | 103.29 | 106.41 | 106.41 | 5.16% | 1,092 |
| Sep 25, 2024 | 102.10 | 109.00 | 99.46 | 101.19 | 101.19 | 1.04% | 450 |
| Sep 24, 2024 | 105.00 | 105.37 | 100.15 | 100.15 | 100.15 | 1.52% | 6,049 |
| Sep 23, 2024 | 98.33 | 103.40 | 98.33 | 98.65 | 98.65 | 1.70% | 537 |
| Sep 20, 2024 | 97.50 | 104.22 | 97.00 | 97.00 | 97.00 | -7.62% | 39 |
| Sep 19, 2024 | 103.00 | 105.00 | 101.21 | 105.00 | 105.00 | 3.82% | 913 |
| Sep 18, 2024 | 101.14 | 101.14 | 101.14 | 101.14 | 101.14 | - | - |
| Sep 17, 2024 | 101.59 | 101.60 | 98.43 | 101.14 | 101.14 | -2.08% | 231 |
| Sep 16, 2024 | 98.77 | 103.28 | 98.77 | 103.28 | 103.28 | 5.83% | 515 |
| Sep 13, 2024 | 97.29 | 103.00 | 97.29 | 97.59 | 97.59 | -2.21% | 7,930 |
| Sep 12, 2024 | 100.00 | 100.00 | 97.00 | 99.80 | 99.80 | -0.23% | 342 |
| Sep 11, 2024 | 98.85 | 100.03 | 98.85 | 100.03 | 100.03 | 2.70% | 136 |
| Sep 10, 2024 | 100.00 | 100.05 | 95.95 | 97.40 | 97.40 | -4.31% | 1,246 |
| Sep 9, 2024 | 101.50 | 101.80 | 101.08 | 101.79 | 101.79 | 0.08% | 877 |
| Sep 6, 2024 | 107.50 | 107.50 | 101.71 | 101.71 | 101.71 | -2.90% | 71 |
| Sep 5, 2024 | 101.45 | 105.52 | 101.45 | 104.75 | 104.75 | 1.90% | 499 |
| Sep 4, 2024 | 106.25 | 106.25 | 102.80 | 102.80 | 102.80 | -5.03% | 224 |
| Sep 3, 2024 | 106.37 | 108.25 | 105.50 | 108.25 | 108.25 | -0.69% | 38 |
| Aug 30, 2024 | 109.00 | 109.00 | 105.50 | 109.00 | 109.00 | - | 145 |
| Aug 29, 2024 | 105.50 | 109.00 | 105.50 | 109.00 | 109.00 | 2.35% | 693 |
| Aug 28, 2024 | 105.01 | 112.31 | 105.01 | 106.50 | 106.50 | -2.31% | 778 |
| Aug 27, 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | 3.34% | 72 |
| Aug 26, 2024 | 113.40 | 113.40 | 105.50 | 105.50 | 105.50 | -1.81% | 10,462 |
| Aug 23, 2024 | 102.31 | 109.00 | 102.31 | 107.44 | 107.44 | 2.31% | 1,288 |
| Aug 22, 2024 | 106.99 | 106.99 | 105.01 | 105.01 | 105.01 | 2.65% | 2,258 |
| Aug 21, 2024 | 110.00 | 110.00 | 102.30 | 102.30 | 102.30 | 0.76% | 291 |
| Aug 20, 2024 | 101.31 | 101.53 | 101.31 | 101.53 | 101.53 | -9.16% | 12 |
| Aug 19, 2024 | 101.71 | 111.77 | 101.71 | 111.77 | 111.77 | 1.68% | 166 |
| Aug 16, 2024 | 109.92 | 109.92 | 109.92 | 109.92 | 109.92 | 5.93% | 18 |
| Aug 15, 2024 | 101.13 | 109.27 | 101.13 | 103.77 | 103.77 | -3.22% | 1,886 |
| Aug 14, 2024 | 100.00 | 107.22 | 100.00 | 107.22 | 107.22 | 4.31% | 62 |
| Aug 13, 2024 | 100.12 | 102.79 | 100.12 | 102.79 | 102.79 | 5.10% | 228 |
| Aug 12, 2024 | 97.31 | 97.81 | 97.31 | 97.81 | 97.81 | -4.42% | 235 |
| Aug 9, 2024 | 107.86 | 107.86 | 102.00 | 102.33 | 102.33 | -4.11% | 660 |
| Aug 8, 2024 | 103.90 | 106.72 | 103.90 | 106.72 | 106.72 | 4.63% | 826 |
| Aug 7, 2024 | 104.00 | 107.76 | 101.00 | 102.00 | 102.00 | -1.79% | 12,923 |
| Aug 6, 2024 | 102.00 | 105.16 | 102.00 | 103.86 | 103.86 | -1.09% | 525 |
| Aug 5, 2024 | 105.51 | 105.51 | 105.00 | 105.00 | 105.00 | -0.48% | 300 |
| Aug 2, 2024 | 108.00 | 108.00 | 101.15 | 105.51 | 105.51 | -4.68% | 1,247 |
| Aug 1, 2024 | 107.70 | 110.69 | 106.00 | 110.69 | 110.69 | -0.73% | 1,047 |
| Jul 31, 2024 | 112.00 | 112.00 | 110.83 | 111.50 | 111.50 | 1.31% | 160 |
| Jul 30, 2024 | 112.85 | 117.85 | 110.06 | 110.06 | 110.06 | -1.82% | 227 |
| Jul 29, 2024 | 111.31 | 112.10 | 111.31 | 112.10 | 112.10 | 1.20% | 180 |
| Jul 26, 2024 | 114.00 | 115.00 | 110.77 | 110.77 | 110.77 | 1.77% | 1,343 |
| Jul 25, 2024 | 115.00 | 115.00 | 107.06 | 108.84 | 108.84 | 0.19% | 611 |
| Jul 24, 2024 | 120.08 | 120.08 | 108.63 | 108.63 | 108.63 | -4.71% | 284 |
| Jul 23, 2024 | 116.50 | 116.50 | 108.73 | 114.00 | 114.00 | -1.01% | 1,045 |
| Jul 22, 2024 | 116.70 | 116.70 | 113.71 | 115.17 | 115.17 | -1.27% | 3,489 |
| Jul 19, 2024 | 116.00 | 117.00 | 116.00 | 116.66 | 116.66 | 0.56% | 357 |
| Jul 18, 2024 | 116.75 | 120.00 | 116.00 | 116.00 | 116.00 | -0.22% | 90 |
| Jul 17, 2024 | 120.00 | 120.00 | 116.25 | 116.25 | 116.25 | -2.43% | 248 |
| Jul 16, 2024 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | 2.08% | 2,398 |
| Jul 15, 2024 | 115.50 | 116.72 | 115.50 | 116.72 | 116.72 | -1.08% | 310 |
| Jul 12, 2024 | 115.36 | 121.00 | 115.00 | 118.00 | 118.00 | 2.87% | 479 |
| Jul 11, 2024 | 111.70 | 116.00 | 111.70 | 114.71 | 114.71 | -2.29% | 732 |
| Jul 10, 2024 | 118.37 | 118.37 | 113.00 | 117.40 | 117.40 | 1.96% | 373 |
| Jul 9, 2024 | 116.00 | 116.01 | 115.14 | 115.14 | 115.14 | 0.12% | 3,117 |
| Jul 8, 2024 | 111.15 | 117.25 | 111.15 | 115.00 | 115.00 | -1.29% | 611 |
| Jul 5, 2024 | 110.82 | 116.50 | 110.82 | 116.50 | 116.50 | 5.31% | 150 |
| Jul 3, 2024 | 118.70 | 118.70 | 110.61 | 110.63 | 110.63 | -1.52% | 1,364 |
| Jul 2, 2024 | 117.60 | 117.60 | 110.75 | 112.34 | 112.34 | -3.98% | 96 |