OTC Markets OTCPK - Delayed Quote USD

Volkswagen AG (VLKPF)

101.00

0.00

(0.00%)

At close: January 31 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	101.68	101.68	101.00	101.00	101.00	400
Jan 30, 2025	106.50	106.50	98.55	98.55	98.55	200
Jan 29, 2025	100.11	100.11	98.56	98.56	98.56	100
Jan 28, 2025	101.24	101.24	98.52	98.52	98.52	200
Jan 27, 2025	98.15	101.88	98.15	98.42	98.42	100
Jan 24, 2025	101.50	106.53	101.50	106.53	106.53	200
Jan 23, 2025	98.02	98.02	98.02	98.02	98.02	100
Jan 22, 2025	96.65	96.65	95.52	95.52	95.52	300
Jan 21, 2025	95.22	100.16	95.22	95.90	95.90	100
Jan 17, 2025	98.23	98.23	96.08	96.08	96.08	500
Jan 16, 2025	93.42	96.74	93.42	93.99	93.99	200
Jan 15, 2025	95.73	95.73	95.73	95.73	95.73	-
Jan 14, 2025	95.00	95.73	93.70	95.73	95.73	1,500
Jan 13, 2025	91.65	91.65	90.83	90.93	90.93	1,300
Jan 10, 2025	90.91	92.90	90.48	90.48	90.48	100
Jan 8, 2025	91.50	91.50	90.66	90.66	90.66	100
Jan 7, 2025	91.05	93.07	91.05	91.06	91.06	400
Jan 6, 2025	89.22	89.22	89.22	89.22	89.22	-
Jan 3, 2025	90.00	90.00	89.22	89.22	89.22	200
Jan 2, 2025	89.01	89.01	88.00	88.00	88.00	100
Dec 31, 2024	92.45	93.27	90.80	93.27	93.27	100
Dec 30, 2024	89.84	92.44	89.84	92.44	92.44	800
Dec 27, 2024	90.50	92.42	90.35	92.40	92.40	1,500
Dec 26, 2024	90.06	90.06	90.06	90.06	90.06	500
Dec 24, 2024	91.18	91.18	91.18	91.18	91.18	200
Dec 23, 2024	91.84	91.84	88.00	90.50	90.50	800
Dec 20, 2024	92.55	93.00	91.38	93.00	93.00	400
Dec 19, 2024	89.65	90.64	89.65	90.64	90.64	200
Dec 18, 2024	90.14	91.99	90.14	91.99	91.99	100
Dec 17, 2024	92.85	93.30	90.99	93.00	93.00	800
Dec 16, 2024	87.71	92.01	87.71	90.53	90.53	400
Dec 13, 2024	90.40	92.10	90.40	92.01	92.01	500
Dec 12, 2024	89.87	89.87	89.87	89.87	89.87	-
Dec 11, 2024	90.12	90.12	88.70	89.87	89.87	900
Dec 10, 2024	90.04	90.27	88.09	90.27	90.27	1,300
Dec 9, 2024	86.33	90.04	86.33	87.54	87.54	1,100
Dec 6, 2024	87.88	87.88	86.87	87.65	87.65	600
Dec 5, 2024	83.77	85.04	83.77	85.03	85.03	400
Dec 4, 2024	85.01	85.54	84.05	85.54	85.54	300
Dec 3, 2024	82.37	84.65	82.37	84.29	84.29	3,400
Dec 2, 2024	83.00	85.33	82.57	82.94	82.94	1,300
Nov 29, 2024	86.75	86.75	83.75	83.75	83.75	100
Nov 27, 2024	85.00	86.00	83.74	84.84	84.84	1,600
Nov 26, 2024	85.25	85.25	82.92	82.92	82.92	1,200
Nov 25, 2024	83.71	87.54	83.71	86.33	86.33	500
Nov 22, 2024	85.00	86.47	83.34	84.75	84.75	1,400
Nov 21, 2024	82.80	85.88	82.80	85.88	85.88	2,700
Nov 20, 2024	87.98	87.98	85.79	86.01	86.01	400
Nov 19, 2024	88.00	88.00	86.75	86.75	86.75	300
Nov 18, 2024	90.74	90.74	85.80	88.90	88.90	1,800
Nov 15, 2024	86.52	90.75	86.52	87.07	87.07	600
Nov 14, 2024	87.05	88.20	85.82	85.82	85.82	1,000
Nov 13, 2024	87.08	88.75	86.04	86.50	86.50	3,100
Nov 12, 2024	90.98	90.98	88.60	89.84	89.84	800
Nov 11, 2024	87.99	91.58	87.99	89.48	89.48	3,000
Nov 8, 2024	88.76	90.25	88.76	90.21	90.21	500
Nov 7, 2024	91.55	94.82	91.55	94.09	94.09	500
Nov 6, 2024	91.67	91.67	88.97	90.32	90.32	3,800
Nov 5, 2024	95.75	95.75	92.98	94.80	94.80	900
Nov 4, 2024	97.00	97.00	95.01	95.01	95.01	400
Nov 1, 2024	97.00	97.00	94.94	96.32	96.32	700
Oct 31, 2024	94.26	97.00	94.26	96.14	96.14	1,400
Oct 30, 2024	97.71	97.71	96.00	96.00	96.00	100
Oct 29, 2024	99.65	99.65	95.60	97.71	97.71	1,300
Oct 28, 2024	98.88	99.29	97.00	99.29	99.29	300
Oct 25, 2024	100.00	100.00	100.00	100.00	100.00	100
Oct 24, 2024	104.87	104.87	100.51	100.51	100.51	100
Oct 23, 2024	101.03	101.03	97.00	97.00	97.00	2,200
Oct 22, 2024	98.76	101.33	97.00	101.33	101.33	800
Oct 21, 2024	100.50	100.50	99.00	100.49	100.49	800
Oct 18, 2024	98.20	100.50	98.20	100.50	100.50	800
Oct 17, 2024	99.05	99.50	97.25	97.75	97.75	3,000
Oct 16, 2024	99.02	99.02	99.02	99.02	99.02	100
Oct 15, 2024	100.00	102.03	99.74	99.77	99.77	200
Oct 14, 2024	104.52	105.46	100.53	105.46	105.46	75,400
Oct 11, 2024	104.54	104.55	104.54	104.55	104.55	100
Oct 10, 2024	102.07	106.55	102.07	106.55	106.55	100
Oct 9, 2024	96.97	106.06	96.97	106.06	106.06	100
Oct 8, 2024	101.06	101.06	100.76	100.76	100.76	100
Oct 7, 2024	97.69	105.00	97.69	100.50	100.50	600
Oct 4, 2024	98.00	108.00	98.00	98.00	98.00	100
Oct 3, 2024	101.06	101.06	97.00	97.00	97.00	300
Oct 2, 2024	102.33	102.33	102.33	102.33	102.33	100
Oct 1, 2024	103.50	105.50	102.42	103.00	103.00	1,000
Sep 30, 2024	101.05	111.05	101.05	102.05	102.05	1,300
Sep 27, 2024	107.83	108.07	104.00	104.00	104.00	700
Sep 26, 2024	103.29	107.27	103.29	106.41	106.41	1,100
Sep 25, 2024	102.10	109.00	99.46	101.19	101.19	500
Sep 24, 2024	105.00	105.37	100.15	100.15	100.15	6,000
Sep 23, 2024	98.33	103.40	98.33	98.65	98.65	500
Sep 20, 2024	97.50	104.22	97.00	97.00	97.00	100
Sep 19, 2024	103.00	105.00	101.21	105.00	105.00	900
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	200
Sep 16, 2024	98.77	103.28	98.77	103.28	103.28	500
Sep 13, 2024	97.29	103.00	97.29	97.59	97.59	7,900
Sep 12, 2024	100.00	100.00	97.00	99.80	99.80	300
Sep 11, 2024	98.85	100.03	98.85	100.03	100.03	100
Sep 10, 2024	100.00	100.05	95.95	97.40	97.40	1,200
Sep 9, 2024	101.50	101.80	101.08	101.79	101.79	900
Sep 6, 2024	107.50	107.50	101.71	101.71	101.71	100
Sep 5, 2024	101.45	105.52	101.45	104.75	104.75	500
Sep 4, 2024	106.25	106.25	102.80	102.80	102.80	200
Sep 3, 2024	106.37	108.25	105.50	108.25	108.25	100
Aug 30, 2024	109.00	109.00	105.50	109.00	109.00	100
Aug 29, 2024	105.50	109.00	105.50	109.00	109.00	700
Aug 28, 2024	105.01	112.31	105.01	106.50	106.50	800
Aug 27, 2024	109.02	109.02	109.02	109.02	109.02	100
Aug 26, 2024	113.40	113.40	105.50	105.50	105.50	10,500
Aug 23, 2024	102.31	109.00	102.31	107.44	107.44	1,300
Aug 22, 2024	106.99	106.99	105.01	105.01	105.01	2,300
Aug 21, 2024	110.00	110.00	102.30	102.30	102.30	300
Aug 20, 2024	101.31	101.53	101.31	101.53	101.53	100
Aug 19, 2024	101.71	111.77	101.71	111.77	111.77	200
Aug 16, 2024	109.92	109.92	109.92	109.92	109.92	100
Aug 15, 2024	101.13	109.27	101.13	103.77	103.77	1,900
Aug 14, 2024	100.00	107.22	100.00	107.22	107.22	100
Aug 13, 2024	100.12	102.79	100.12	102.79	102.79	200
Aug 12, 2024	97.31	97.81	97.31	97.81	97.81	200
Aug 9, 2024	107.86	107.86	102.00	102.33	102.33	700
Aug 8, 2024	103.90	106.72	103.90	106.72	106.72	800
Aug 7, 2024	104.00	107.76	101.00	102.00	102.00	12,900
Aug 6, 2024	102.00	105.16	102.00	103.86	103.86	500
Aug 5, 2024	105.51	105.51	105.00	105.00	105.00	300
Aug 2, 2024	108.00	108.00	101.15	105.51	105.51	1,200
Aug 1, 2024	107.70	110.69	106.00	110.69	110.69	1,000
Jul 31, 2024	112.00	112.00	110.83	111.50	111.50	200
Jul 30, 2024	112.85	117.85	110.06	110.06	110.06	200
Jul 29, 2024	111.31	112.10	111.31	112.10	112.10	200
Jul 26, 2024	114.00	115.00	110.77	110.77	110.77	1,300
Jul 25, 2024	115.00	115.00	107.06	108.84	108.84	600
Jul 24, 2024	120.08	120.08	108.63	108.63	108.63	300
Jul 23, 2024	116.50	116.50	108.73	114.00	114.00	1,000
Jul 22, 2024	116.70	116.70	113.71	115.17	115.17	3,500
Jul 19, 2024	116.00	117.00	116.00	116.66	116.66	400
Jul 18, 2024	116.75	120.00	116.00	116.00	116.00	100
Jul 17, 2024	120.00	120.00	116.25	116.25	116.25	200
Jul 16, 2024	119.15	119.15	119.15	119.15	119.15	2,400
Jul 15, 2024	115.50	116.72	115.50	116.72	116.72	300
Jul 12, 2024	115.36	121.00	115.00	118.00	118.00	500
Jul 11, 2024	111.70	116.00	111.70	114.71	114.71	700
Jul 10, 2024	118.37	118.37	113.00	117.40	117.40	400
Jul 9, 2024	116.00	116.01	115.14	115.14	115.14	3,100
Jul 8, 2024	111.15	117.25	111.15	115.00	115.00	600
Jul 5, 2024	110.82	116.50	110.82	116.50	116.50	200
Jul 3, 2024	118.70	118.70	110.61	110.63	110.63	1,400
Jul 2, 2024	117.60	117.60	110.75	112.34	112.34	100
Jul 1, 2024	117.00	117.00	116.99	116.99	116.99	2,400
Jun 28, 2024	117.10	117.10	117.10	117.10	117.10	100
Jun 27, 2024	117.10	117.10	117.10	117.10	117.10	100
Jun 26, 2024	116.10	116.10	110.00	110.00	110.00	400
Jun 25, 2024	119.77	119.77	109.36	114.40	114.40	400
Jun 24, 2024	111.50	119.45	109.41	113.86	113.86	100
Jun 21, 2024	106.68	112.25	106.68	110.01	110.01	100
Jun 20, 2024	107.69	118.99	107.69	113.00	113.00	2,700
Jun 18, 2024	118.45	118.45	111.72	116.33	116.33	100
Jun 17, 2024	113.34	115.00	110.06	110.06	110.06	600
Jun 14, 2024	117.01	117.01	106.89	113.34	113.34	1,000
Jun 13, 2024	109.65	117.53	108.81	108.81	108.81	3,400
Jun 12, 2024	119.00	119.00	113.55	117.98	117.98	200
Jun 11, 2024	118.09	118.10	118.09	118.10	118.10	100
Jun 10, 2024	123.00	126.00	115.96	115.96	115.96	1,200
Jun 7, 2024	118.56	123.00	118.56	123.00	123.00	300
Jun 6, 2024	122.92	122.92	120.30	120.30	120.30	100
Jun 5, 2024	120.00	125.00	120.00	125.00	125.00	200
Jun 4, 2024	121.00	125.52	121.00	125.52	125.52	800
Jun 3, 2024	121.00	121.00	121.00	121.00	121.00	200
May 31, 2024	119.31	121.10	119.31	121.10	121.10	800
May 30, 2024	9.79 Dividend
May 30, 2024	126.62	132.10	124.07	132.10	132.10	5,900
May 29, 2024	132.74	133.32	128.63	131.11	121.32	1,300
May 28, 2024	132.81	134.47	132.81	133.53	123.56	1,900
May 24, 2024	127.20	130.58	126.97	128.88	119.26	300
May 23, 2024	126.90	127.79	126.62	127.79	118.25	100
May 22, 2024	128.55	130.00	126.00	130.00	120.29	100
May 21, 2024	129.96	131.79	128.00	128.00	118.44	100
May 20, 2024	129.30	131.12	128.55	128.85	119.23	1,700
May 17, 2024	128.55	128.55	128.55	128.55	118.95	1,300
May 16, 2024	130.35	131.00	130.00	130.00	120.29	300
May 15, 2024	134.00	134.00	130.51	130.88	121.11	1,100
May 14, 2024	133.34	133.34	133.34	133.34	123.38	200
May 13, 2024	129.37	129.75	126.94	128.24	118.66	2,300
May 10, 2024	125.37	125.37	125.37	125.37	116.01	-
May 9, 2024	124.71	126.95	124.71	125.37	116.01	200
May 8, 2024	127.00	127.45	123.87	123.87	114.62	200
May 7, 2024	125.28	127.65	125.28	127.00	117.52	400
May 6, 2024	127.50	128.45	124.71	124.72	115.41	200
May 3, 2024	123.92	126.85	123.92	125.54	116.16	200
May 2, 2024	124.40	124.40	123.36	123.36	114.15	100
May 1, 2024	124.00	126.65	123.00	126.65	117.19	100
Apr 30, 2024	125.80	125.80	120.97	123.00	113.81	400
Apr 29, 2024	128.50	130.22	128.50	129.17	119.52	300
Apr 26, 2024	131.29	131.29	128.77	128.77	119.15	300
Apr 25, 2024	127.00	127.27	126.87	126.87	117.40	600
Apr 24, 2024	130.57	130.57	127.52	129.52	119.85	100
Apr 23, 2024	127.49	131.14	127.49	130.03	120.32	100
Apr 22, 2024	126.73	130.01	126.73	129.44	119.77	700
Apr 19, 2024	131.05	131.20	129.15	129.15	119.51	2,900
Apr 18, 2024	127.01	127.01	127.01	127.01	117.53	1,100
Apr 17, 2024	127.01	127.01	127.01	127.01	117.53	-
Apr 16, 2024	129.00	130.55	127.01	127.01	117.53	100
Apr 15, 2024	133.38	133.38	129.91	129.91	120.21	700
Apr 12, 2024	132.00	132.00	130.86	130.86	121.09	200
Apr 11, 2024	131.50	134.45	131.50	131.71	121.87	400
Apr 10, 2024	135.00	135.00	132.85	133.09	123.15	600
Apr 9, 2024	134.06	134.06	134.06	134.06	124.05	100
Apr 8, 2024	138.00	139.41	136.35	137.73	127.44	500
Apr 5, 2024	138.43	138.43	134.68	136.44	126.25	1,400
Apr 4, 2024	137.75	139.86	136.99	136.99	126.76	1,800
Apr 3, 2024	133.50	136.00	133.50	134.20	124.18	200
Apr 2, 2024	131.75	132.75	130.45	132.69	122.78	200
Apr 1, 2024	129.59	131.59	128.35	131.59	121.76	200
Mar 28, 2024	130.01	132.52	130.01	132.52	122.62	200
Mar 27, 2024	131.72	131.75	131.72	131.75	121.91	100
Mar 26, 2024	130.95	131.10	130.95	131.10	121.31	500
Mar 25, 2024	129.00	129.00	128.25	128.27	118.69	1,200
Mar 22, 2024	128.50	128.50	128.50	128.50	118.90	-
Mar 21, 2024	130.18	130.18	128.13	128.50	118.90	600
Mar 20, 2024	127.74	127.79	127.25	127.47	117.95	500
Mar 19, 2024	127.25	127.25	125.65	125.65	116.27	100
Mar 18, 2024	127.25	127.41	123.40	123.40	114.18	200
Mar 15, 2024	124.00	127.03	124.00	124.78	115.46	1,100
Mar 14, 2024	125.00	125.00	122.10	122.10	112.98	500
Mar 13, 2024	127.00	127.00	125.22	125.22	115.87	800
Mar 12, 2024	131.00	131.75	131.00	131.18	121.38	300
Mar 11, 2024	126.00	128.24	126.00	127.40	117.89	100
Mar 8, 2024	127.01	128.01	127.01	128.01	118.45	100
Mar 7, 2024	129.17	129.17	127.13	127.50	117.98	400
Mar 6, 2024	127.63	127.72	126.00	126.30	116.87	100
Mar 5, 2024	130.50	130.50	128.50	128.50	118.90	1,500
Mar 4, 2024	129.50	133.35	129.50	131.13	121.34	2,500
Mar 1, 2024	129.54	129.61	129.54	129.61	119.93	1,000
Feb 29, 2024	136.13	136.13	136.13	136.13	125.96	100
Feb 28, 2024	137.60	137.60	135.00	137.25	127.00	400
Feb 27, 2024	133.60	133.88	133.60	133.88	123.88	100
Feb 26, 2024	133.00	134.75	132.35	133.60	123.62	1,400
Feb 23, 2024	134.04	134.76	134.00	134.76	124.70	100
Feb 22, 2024	131.50	134.50	131.50	134.00	123.99	1,100
Feb 21, 2024	127.25	128.00	127.25	128.00	118.44	24,000
Feb 20, 2024	127.25	128.02	127.10	127.10	117.61	300
Feb 16, 2024	129.05	130.25	127.04	127.50	117.98	900
Feb 15, 2024	126.25	128.00	126.25	128.00	118.44	700
Feb 14, 2024	126.75	128.00	124.25	128.00	118.44	200
Feb 13, 2024	126.28	126.75	126.00	126.75	117.28	500
Feb 12, 2024	128.00	128.00	127.09	127.09	117.60	700
Feb 9, 2024	128.25	129.05	128.25	129.05	119.41	100
Feb 8, 2024	127.20	127.80	125.79	126.75	117.28	200
Feb 7, 2024	127.30	128.13	125.08	125.08	115.74	600
Feb 6, 2024	124.80	126.35	124.80	125.50	116.13	400
Feb 5, 2024	126.75	129.50	126.50	127.93	118.38	900
Feb 2, 2024	129.50	129.50	128.30	128.30	118.72	100
Feb 1, 2024	128.05	130.25	127.83	127.83	118.28	300

TOMA.F Toyota Motor Corporation

182.00

+1.68%

POAHF Porsche Automobil Holding SE

38.55

0.00%

BYMOF Bayerische Motoren Werke Aktiengesellschaft

67.80

0.00%

DAII.SG Mercedes-Benz Group AG

14.30

-0.69%

0O0U.IL Bayerische Motoren Werke Aktiengesellschaft

78.63

-1.37%

SZKMY Suzuki Motor Corporation

47.76

-2.17%

MZDAF Mazda Motor Corporation

7.00

0.00%

BAMXF Bayerische Motoren Werke Aktiengesellschaft

82.99

0.00%

BMWKY Bayerische Motoren Werke AG

26.93

-0.15%

MBGYY Mercedes-Benz Group AG

15.11

-1.69%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Volkswagen AG (VLKPF)

Related Tickers