Volkswagen AG (VLKAF)
OTCMKTS
· Delayed Price · Currency is USD
114.01
-0.99 (-0.86%)
May 12, 2025, 3:59 PM EDT
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 115.50 | 120.00 | 113.65 | 114.01 | 114.01 | -0.86% | 616 |
| May 9, 2025 | 114.00 | 115.35 | 112.57 | 115.00 | 115.00 | 4.07% | 887 |
| May 8, 2025 | 112.38 | 112.38 | 110.50 | 110.50 | 110.50 | -0.45% | 39 |
| May 7, 2025 | 109.00 | 113.17 | 109.00 | 111.00 | 111.00 | -0.28% | 63 |
| May 6, 2025 | 109.00 | 114.49 | 109.00 | 111.31 | 111.31 | 1.19% | 120 |
| May 5, 2025 | 113.20 | 113.20 | 110.00 | 110.00 | 110.00 | -2.80% | 29 |
| May 2, 2025 | 108.95 | 115.49 | 108.95 | 113.17 | 113.17 | 3.06% | 451 |
| May 1, 2025 | 112.00 | 112.00 | 109.81 | 109.81 | 109.81 | -0.36% | 139 |
| Apr 30, 2025 | 112.00 | 112.00 | 110.20 | 110.20 | 110.20 | -1.91% | 225 |
| Apr 29, 2025 | 110.98 | 114.95 | 110.03 | 112.35 | 112.35 | -0.86% | 458 |
| Apr 28, 2025 | 112.29 | 115.98 | 112.29 | 113.32 | 113.32 | 2.46% | 2,909 |
| Apr 25, 2025 | 112.20 | 112.23 | 110.60 | 110.60 | 110.60 | -1.51% | 604 |
| Apr 24, 2025 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | 2.50% | 1 |
| Apr 23, 2025 | 109.98 | 113.96 | 108.72 | 109.56 | 109.56 | 1.44% | 630 |
| Apr 22, 2025 | 103.30 | 108.00 | 103.30 | 108.00 | 108.00 | 4.65% | 210 |
| Apr 21, 2025 | 109.43 | 109.43 | 99.70 | 103.20 | 103.20 | -1.28% | 1,562 |
| Apr 17, 2025 | 101.52 | 104.54 | 101.52 | 104.54 | 104.54 | 1.50% | 29 |
| Apr 16, 2025 | 99.93 | 105.26 | 99.93 | 103.00 | 103.00 | -0.69% | 23 |
| Apr 15, 2025 | 101.28 | 105.92 | 101.28 | 103.72 | 103.72 | 1.73% | 549 |
| Apr 14, 2025 | 99.42 | 101.96 | 99.00 | 101.96 | 101.96 | 2.11% | 89 |
| Apr 11, 2025 | 100.00 | 100.07 | 98.10 | 99.85 | 99.85 | 0.38% | 2,798 |
| Apr 10, 2025 | 101.52 | 101.52 | 95.96 | 99.47 | 99.47 | 1.66% | 52 |
| Apr 9, 2025 | 93.38 | 101.89 | 93.38 | 97.85 | 97.85 | 2.81% | 2,912 |
| Apr 8, 2025 | 95.22 | 97.48 | 93.33 | 95.18 | 95.18 | -2.88% | 1,560 |
| Apr 7, 2025 | 93.68 | 101.50 | 92.57 | 98.00 | 98.00 | 0.31% | 2,998 |
| Apr 4, 2025 | 99.95 | 100.98 | 96.79 | 97.70 | 97.70 | -3.55% | 2,279 |
| Apr 3, 2025 | 106.40 | 106.40 | 101.30 | 101.30 | 101.30 | -3.62% | 395 |
| Apr 2, 2025 | 104.20 | 105.10 | 104.20 | 105.10 | 105.10 | 1.28% | 106 |
| Apr 1, 2025 | 103.00 | 103.93 | 102.61 | 103.77 | 103.77 | 0.74% | 91 |
| Mar 31, 2025 | 106.48 | 106.48 | 103.01 | 103.01 | 103.01 | -6.63% | 945 |
| 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 |