Volkswagen AG (VLKPF)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
113.00
-2.15 (-1.86%)
May 15, 2025, 11:54 AM EDT
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | - | -1.86% | 655 |
| May 14, 2025 | 111.54 | 119.18 | 111.54 | 115.15 | 115.15 | -5.23% | 236 |
| May 13, 2025 | 115.30 | 121.50 | 111.49 | 121.50 | 121.50 | 11.78% | 51 |
| May 12, 2025 | 110.11 | 113.23 | 108.70 | 108.70 | 108.70 | 0.46% | 26 |
| May 9, 2025 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | -3.13% | 130 |
| May 8, 2025 | 111.17 | 111.70 | 111.17 | 111.70 | 111.70 | 3.77% | 18 |
| May 7, 2025 | 110.25 | 110.25 | 107.64 | 107.64 | 107.64 | 3.54% | 2 |
| May 6, 2025 | 104.47 | 108.00 | 103.95 | 103.95 | 103.95 | -0.31% | 481 |
| May 5, 2025 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | - | - |
| May 2, 2025 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | -0.12% | 5 |
| May 1, 2025 | 108.39 | 108.39 | 103.40 | 104.39 | 104.39 | -3.34% | 251 |
| Apr 30, 2025 | 112.46 | 112.84 | 108.00 | 108.00 | 108.00 | -5.89% | 24 |
| Apr 29, 2025 | 111.11 | 114.76 | 111.11 | 114.76 | 114.76 | 6.25% | 190 |
| Apr 28, 2025 | 111.11 | 111.11 | 107.94 | 108.00 | 108.00 | -1.57% | 270 |
| Apr 25, 2025 | 109.72 | 109.72 | 109.72 | 109.72 | 109.72 | - | - |
| Apr 24, 2025 | 109.72 | 109.72 | 109.72 | 109.72 | 109.72 | 6.47% | 3 |
| Apr 23, 2025 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | -2.03% | 20 |
| Apr 22, 2025 | 105.19 | 105.19 | 105.19 | 105.19 | 105.19 | - | - |
| Apr 21, 2025 | 97.68 | 105.19 | 97.68 | 105.19 | 105.19 | 3.44% | 41 |
| Apr 17, 2025 | 105.10 | 106.20 | 101.69 | 101.69 | 101.69 | -3.15% | 121 |
| Apr 16, 2025 | 105.22 | 105.22 | 105.00 | 105.00 | 105.00 | 8.09% | 102 |
| Apr 15, 2025 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - | - |
| Apr 14, 2025 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | -1.12% | 16 |
| Apr 11, 2025 | 95.92 | 98.24 | 95.92 | 98.24 | 98.24 | 3.94% | 40 |
| Apr 10, 2025 | 95.33 | 96.08 | 94.51 | 94.51 | 94.51 | -6.54% | 188 |
| Apr 9, 2025 | 96.55 | 101.12 | 95.83 | 101.12 | 101.12 | 10.96% | 1,885 |
| Apr 8, 2025 | 93.25 | 93.86 | 91.13 | 91.13 | 91.13 | -1.81% | 724 |
| Apr 7, 2025 | 88.05 | 99.07 | 85.00 | 92.81 | 92.81 | -2.59% | 6,398 |
| Apr 4, 2025 | 99.53 | 99.53 | 93.53 | 95.28 | 95.28 | -3.76% | 975 |
| Apr 3, 2025 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.00% | 540 |
| Apr 2, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 52 |
| Apr 1, 2025 | 100.00 | 100.50 | 100.00 | 100.00 | 100.00 | -2.90% | 1,455 |
| Mar 31, 2025 | 101.25 | 102.99 | 100.00 | 102.99 | 102.99 | -1.97% | 333 |
| Mar 28, 2025 | 105.00 | 105.06 | 104.84 | 105.06 | 105.06 | -1.80% | 281 |
| Mar 27, 2025 | 105.00 | 106.99 | 105.00 | 106.99 | 106.99 | 0.77% | 41 |
| Mar 26, 2025 | 115.33 | 115.33 | 105.29 | 106.17 | 106.17 | -1.34% | 1,318 |
| Mar 25, 2025 | 110.08 | 110.08 | 107.61 | 107.61 | 107.61 | 0.19% | 402 |
| Mar 24, 2025 | 107.41 | 107.41 | 107.41 | 107.41 | 107.41 | -2.43% | 400 |
| Mar 21, 2025 | 110.00 | 110.08 | 110.00 | 110.08 | 110.08 | 2.69% | 2,062 |
| Mar 20, 2025 | 114.00 | 114.00 | 107.20 | 107.20 | 107.20 | -5.75% | 27 |
| Mar 19, 2025 | 113.74 | 113.74 | 113.74 | 113.74 | 113.74 | - | - |
| Mar 18, 2025 | 114.85 | 114.85 | 113.74 | 113.74 | 113.74 | -6.76% | 537 |
| Mar 17, 2025 | 113.80 | 121.99 | 113.80 | 121.99 | 121.99 | 9.00% | 29 |
| Mar 14, 2025 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | -6.57% | 20,014 |
| Mar 13, 2025 | 119.79 | 119.79 | 119.79 | 119.79 | 119.79 | - | - |
| Mar 12, 2025 | 112.95 | 119.79 | 112.95 | 119.79 | 119.79 | 4.80% | 15 |
| Mar 11, 2025 | 115.63 | 120.00 | 114.30 | 114.30 | 114.30 | 0.73% | 420 |
| Mar 10, 2025 | 119.34 | 120.00 | 113.47 | 113.47 | 113.47 | -0.85% | 346 |
| Mar 7, 2025 | 112.35 | 117.45 | 112.35 | 114.45 | 114.45 | 0.84% | 89 |
| Mar 6, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | -0.72% | 200 |