Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Volkswagen AG (VWAPY)

10.79
-0.03
(-0.28%)
As of 12:40:49 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202510.8310.8310.7810.7910.795,374
May 6, 202510.8010.8610.7810.8510.85120,700
May 5, 202510.9310.9510.8610.8810.8867,200
May 2, 202510.8710.9410.8510.8610.8631,300
May 1, 202510.5310.9310.5310.8910.8987,700
Apr 30, 202510.8810.9110.7510.7510.7558,800
Apr 29, 202511.0611.1311.0411.1011.10136,000
Apr 28, 202511.2111.2411.1311.1411.1460,600
Apr 25, 202510.9811.1110.9511.1011.10199,200
Apr 24, 202510.8010.9610.8010.9510.9581,900
Apr 23, 202510.7210.8310.6510.6810.6885,600
Apr 22, 202510.4410.6010.4110.5910.59136,200
Apr 21, 20259.9210.389.9210.0710.0745,900
Apr 17, 202510.0710.1810.0610.1810.1890,700
Apr 16, 20259.9810.059.909.959.95143,900
Apr 15, 202510.0810.109.9610.0410.04127,700
Apr 14, 20259.8510.089.7710.0510.05269,500
Apr 11, 20259.569.849.569.789.78323,700
Apr 10, 20259.529.629.289.519.51377,100
Apr 9, 20259.2510.059.179.889.88358,500
Apr 8, 20259.449.448.999.059.05228,900
Apr 7, 20259.239.929.179.369.36297,300
Apr 4, 20259.589.619.389.409.40227,000
Apr 3, 202510.0810.109.809.819.81104,000
Apr 2, 202510.0010.2210.0010.1710.1774,500
Apr 1, 202510.1410.1910.0710.1110.11186,800
Mar 31, 202510.1410.1410.0210.1110.11325,900
Mar 28, 202510.5010.5010.4110.4310.4387,500
Mar 27, 202510.5610.7210.5110.6510.65219,900
Mar 26, 202510.9510.9710.6710.7710.77112,100
Mar 25, 202510.9911.0210.9211.0211.02135,100
Mar 24, 202510.9511.0110.8410.9410.94220,300
Mar 21, 202510.8810.9610.7510.9410.94195,800
Mar 20, 202511.0911.1711.0311.1011.10230,900
Mar 19, 202511.6411.6911.5411.6111.61109,300
Mar 18, 202511.9011.9611.8411.8811.88252,600
Mar 17, 202511.7911.8511.7511.8211.82109,600
Mar 14, 202511.6911.7211.5311.6811.6896,200
Mar 13, 202511.5511.6711.5311.5811.5896,100
Mar 12, 202511.7212.0011.6011.9311.9398,100
Mar 11, 202511.9511.9611.5611.9611.96144,200
Mar 10, 202511.8811.9511.7111.7711.77236,800
Mar 7, 202511.6611.8511.6211.7811.7869,400
Mar 6, 202511.7311.8511.6411.7411.74356,200
Mar 5, 202511.2711.4511.2611.4011.40277,500
Mar 4, 202510.6711.0210.5710.9910.99193,000
Mar 3, 202511.2311.2610.9010.9610.96332,900
Feb 28, 202510.8610.8710.6010.7110.71237,400
Feb 27, 202510.7510.8010.7010.7310.73134,500
Feb 26, 202510.9611.1010.8210.8810.88240,100
Feb 25, 202510.8311.0610.8311.0411.04149,800
Feb 24, 202510.5310.5910.4810.5210.52265,000
Feb 21, 202510.2510.2910.1910.2210.22101,600
Feb 20, 202510.1510.2110.1210.2010.20151,300
Feb 19, 202510.1310.1610.0710.1010.10212,800
Feb 18, 202510.4110.4710.3810.4610.46110,200
Feb 14, 202510.5210.5810.4410.4610.46243,500
Feb 13, 202510.2010.379.9810.2210.22275,200
Feb 12, 20259.659.789.649.749.7447,100
Feb 11, 20259.549.659.489.639.6348,300
Feb 10, 20259.699.709.669.699.6972,000
Feb 7, 20259.859.859.599.619.6178,300
Feb 6, 20259.799.959.799.879.8799,200
Feb 5, 20259.569.709.529.689.6896,100
Feb 4, 20259.759.859.739.759.75103,700
Feb 3, 20259.499.709.449.659.65216,700
Jan 31, 202510.1110.2610.0810.1010.10156,500
Jan 30, 202510.1810.2010.1010.1410.1458,900
Jan 29, 202510.1010.1610.0610.1010.10191,900
Jan 28, 202510.1910.2010.0910.2010.2067,400
Jan 27, 202510.2510.3010.2110.2510.2593,700
Jan 24, 202510.0910.1410.0710.0710.0761,300
Jan 23, 20259.909.939.889.929.92448,300
Jan 22, 20259.739.769.699.739.73153,400
Jan 21, 20259.709.799.689.799.7996,800
Jan 17, 20259.559.629.529.549.5471,800
Jan 16, 20259.529.559.489.509.5081,000
Jan 15, 20259.529.599.519.589.5858,300
Jan 14, 20259.379.449.369.439.43145,300
Jan 13, 20259.259.279.229.269.2653,100
Jan 10, 20259.339.339.199.219.21161,400
Jan 8, 20259.099.189.089.179.17101,500
Jan 7, 20259.319.319.209.209.20220,900
Jan 6, 20259.189.309.189.209.20191,100
Jan 3, 20258.878.918.848.918.9166,700
Jan 2, 20258.999.008.858.888.88265,300
Dec 31, 20249.169.189.059.129.12137,100
Dec 30, 20249.099.319.099.179.17248,600
Dec 27, 20249.159.209.159.189.18432,500
Dec 26, 20248.909.168.909.169.16179,500
Dec 24, 20249.009.129.009.129.1261,700
Dec 23, 20248.899.128.879.109.10615,700
Dec 20, 20249.189.299.189.229.22543,600
Dec 19, 20249.139.138.989.029.02297,700
Dec 18, 20249.109.178.918.958.95263,300
Dec 17, 20248.989.088.979.079.07237,700
Dec 16, 20248.959.048.899.019.01183,800
Dec 13, 20249.219.229.149.189.18234,800
Dec 12, 20248.989.088.989.039.03308,200
Dec 11, 20249.049.048.959.029.02441,600
Dec 10, 20248.989.008.929.009.00234,300
Dec 9, 20248.818.938.808.838.83367,800
Dec 6, 20248.748.758.688.738.73267,600
Dec 5, 20248.488.658.488.648.64310,600
Dec 4, 20248.588.608.498.538.53385,000
Dec 3, 20248.428.438.378.398.39448,900
Dec 2, 20248.448.458.368.438.431,051,900
Nov 29, 20248.388.488.388.488.4872,400
Nov 27, 20248.418.478.398.448.44178,700
Nov 26, 20248.428.508.368.428.42832,800
Nov 25, 20248.558.638.538.628.62361,800
Nov 22, 20248.388.528.368.518.51225,900
Nov 21, 20248.478.518.438.518.51344,300
Nov 20, 20248.608.618.548.598.59254,400
Nov 19, 20248.658.758.648.758.75250,300
Nov 18, 20248.788.858.768.828.82257,200
Nov 15, 20248.828.858.788.838.83335,400
Nov 14, 20248.718.788.708.708.70261,700
Nov 13, 20248.608.648.488.608.60484,200
Nov 12, 20248.908.928.818.858.85358,100
Nov 11, 20248.989.018.928.958.95372,700
Nov 8, 20248.989.008.919.009.00406,000
Nov 7, 20249.349.349.219.279.27257,600
Nov 6, 20248.889.038.789.009.00515,900
Nov 5, 20249.499.609.459.569.56261,400
Nov 4, 20249.609.629.539.539.53155,900
Nov 1, 20249.609.619.529.549.54120,100
Oct 31, 20249.609.669.489.619.61161,900
Oct 30, 20249.669.759.649.699.69225,800
Oct 29, 20249.679.679.479.539.53357,300
Oct 28, 20249.769.899.759.899.89107,900
Oct 25, 202410.0010.049.879.899.8975,200
Oct 24, 202410.0410.069.969.999.99449,600
Oct 23, 20249.809.849.709.739.73208,800
Oct 22, 20249.819.859.789.809.80222,900
Oct 21, 20249.889.899.789.819.81401,100
Oct 18, 202410.0010.009.889.939.93271,300
Oct 17, 20249.819.839.739.759.75269,600
Oct 16, 20249.889.939.859.869.86191,900
Oct 15, 20249.929.979.889.889.88273,000
Oct 14, 20249.9810.059.9510.0210.02270,500
Oct 11, 202410.0310.1010.0110.0710.07206,800
Oct 10, 202410.1910.1910.0810.1210.12123,800
Oct 9, 202410.1610.2110.1310.1410.14125,800
Oct 8, 202410.1410.1410.0510.1010.10176,000
Oct 7, 202410.2310.2710.1610.1810.18127,300
Oct 4, 202410.2310.3010.2110.2910.2959,900
Oct 3, 202410.0110.069.9810.0010.00129,800
Oct 2, 202410.2310.2310.1510.1910.19241,500
Oct 1, 202410.3410.3510.2210.2510.25298,000
Sep 30, 202410.5510.5610.5010.5610.56123,800
Sep 27, 202410.8310.8810.3810.4910.49228,100
Sep 26, 202410.5810.6010.5410.5710.57171,100
Sep 25, 202410.4310.4310.2810.2810.28116,200
Sep 24, 202410.4810.5110.4410.4810.48134,000
Sep 23, 202410.2010.2810.1810.2510.25106,500
Sep 20, 202410.1310.1310.0310.0810.08205,900
Sep 19, 202410.4510.4710.2810.3510.35229,800
Sep 18, 202410.2910.3710.2310.2610.2678,100
Sep 17, 202410.2610.3110.1610.1710.1784,900
Sep 16, 202410.1210.1310.0710.1210.12659,700
Sep 13, 202410.1710.2710.1410.1710.17278,500
Sep 12, 20249.829.909.809.909.901,029,600
Sep 11, 20249.839.889.729.859.85397,400
Sep 10, 20249.799.809.689.779.77625,300
Sep 9, 202410.0410.0910.0010.0810.08319,800
Sep 6, 202410.2810.2810.0910.1410.14327,400
Sep 5, 202410.5510.5710.4310.4910.49120,900
Sep 4, 202410.4110.5010.4010.4710.47413,600
Sep 3, 202410.6410.6610.5010.5310.53443,300
Aug 30, 202410.6010.6310.5610.6010.60233,300
Aug 29, 202410.6210.6510.5510.5910.59172,500
Aug 28, 202410.6510.6910.6110.6510.6584,500
Aug 27, 202410.8410.8410.7410.8010.80461,600
Aug 26, 202410.7810.7810.7310.7810.7889,700
Aug 23, 202410.7110.8610.7110.8010.80115,000
Aug 22, 202410.6910.6910.6210.6510.65162,400
Aug 21, 202410.7110.7510.6810.7510.7586,900
Aug 20, 202410.5710.6510.5610.6110.61106,600
Aug 19, 202410.6410.7010.5810.6210.62418,300
Aug 16, 202410.4110.4610.4010.4610.46100,200
Aug 15, 202410.3310.3910.3310.3410.34323,300
Aug 14, 202410.2410.2410.1310.1610.16151,300
Aug 13, 202410.1010.2110.0910.1710.17313,500
Aug 12, 202410.1610.2010.1110.1510.15172,900
Aug 9, 202410.2210.2510.1810.2110.21987,800
Aug 8, 202410.1810.2810.1510.2710.27442,200
Aug 7, 202410.3210.3510.1310.1610.1615,503,500
Aug 6, 202410.0810.1810.0610.1010.109,740,600
Aug 5, 202410.1710.2910.1610.2110.2110,173,500
Aug 2, 202410.5310.5610.4610.5210.525,539,400
Aug 1, 202410.8210.8610.4310.6110.61368,000
Jul 31, 202411.1011.1611.0311.0811.08559,700
Jul 30, 202411.2411.2711.1811.2411.24138,900
Jul 29, 202411.2211.3011.2011.2811.28320,200
Jul 26, 202411.3911.4111.3211.3611.36178,700
Jul 25, 202411.1611.3711.1511.2511.25167,300
Jul 24, 202411.3711.4111.2711.3011.30250,600
Jul 23, 202411.3911.4311.3211.3811.38174,400
Jul 22, 202411.5711.6011.5311.6011.60222,200
Jul 19, 202411.4611.4811.4111.4411.44108,300
Jul 18, 202411.6811.7211.6111.6211.62141,700
Jul 17, 202411.5811.6211.5611.5911.59121,100
Jul 16, 202411.5511.6411.5311.6111.61142,800
Jul 15, 202411.7511.7811.7011.7411.74255,400
Jul 12, 202411.7211.8211.7211.7611.76217,800
Jul 11, 202411.6211.6711.5711.6011.60142,800
Jul 10, 202411.4911.5311.4511.4711.47139,100
Jul 9, 202411.4411.5511.2611.2911.29216,300
Jul 8, 202411.5611.5711.5011.5211.52399,700
Jul 5, 202411.6211.6211.4811.5411.54371,200
Jul 3, 202411.4511.5211.4411.4811.48100,400
Jul 2, 202411.2311.3411.2011.3211.32228,800
Jul 1, 202411.4211.4411.3111.3511.35246,200
Jun 28, 202411.2011.2611.1911.2411.24525,300
Jun 27, 202411.1511.1911.0611.1311.13343,600
Jun 26, 202411.0211.1810.9911.1711.171,160,300
Jun 25, 202411.3711.3911.3111.3911.39567,200
Jun 24, 202411.4611.4911.2911.3111.31274,200
Jun 21, 202411.1611.2211.1111.1611.16349,200
Jun 20, 202411.2111.3111.1911.2611.26156,000
Jun 18, 202411.2411.3011.2211.2911.29220,000
Jun 17, 202411.2311.3111.1911.3011.30215,600
Jun 14, 202411.1011.1611.0611.1211.12240,500
Jun 13, 202411.4811.4811.2511.3111.31371,200
Jun 12, 202411.7811.8711.7511.7911.79140,600
Jun 11, 202411.8711.9211.8011.8711.87141,000
Jun 10, 202411.9512.0511.9312.0512.05137,200
Jun 7, 202412.1212.1812.0712.1012.10244,400
Jun 6, 202412.2712.3212.2612.2812.28201,500
Jun 5, 202412.4312.4512.3012.3912.39120,900
Jun 4, 202412.3912.4312.3212.3712.37118,200
Jun 3, 202412.5612.5612.3712.4512.45102,800
May 31, 2024 0.971 Dividend
May 31, 202412.3712.5012.3212.5012.50243,000
May 30, 202412.6813.4012.6813.2312.26203,100
May 29, 202412.8813.2412.8813.1912.22157,400
May 28, 202413.2513.5413.2313.3112.33191,100
May 24, 202412.7212.9112.7212.9011.95139,300
May 23, 202412.8012.8912.6212.6811.75248,500
May 22, 202412.7412.8112.6912.7311.80229,200
May 21, 202412.9312.9312.8812.9011.95118,900
May 20, 202412.9512.9512.8712.8711.93230,600
May 17, 202413.0113.0812.9813.0512.0996,800
May 16, 202413.0113.0412.9513.0312.07381,600
May 15, 202413.1513.1713.0213.1712.20142,600
May 14, 202413.1813.2213.1113.1912.22166,500
May 13, 202412.7312.8512.7312.7811.84193,900
May 10, 202412.5512.6012.5012.5511.6393,900
May 9, 202412.6112.6612.6112.6111.6885,200
May 8, 202412.5012.5912.4812.5911.67272,900
May 7, 202412.6812.7112.6412.6511.72148,900

Related Tickers

POAHY Porsche Automobil Holding SE
4.1400
+1.47%
 
MBGAF Mercedes-Benz Group AG
61.60
+0.24%
 
MBGYY Mercedes-Benz Group AG
15.02
-0.73%
 
BMWKY Bayerische Motoren Werke AG
28.78
-0.24%
 
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
76.10
+1.66%
 
GELYY Geely Automobile Holdings Limited
43.51
-0.21%
 
STLA Stellantis N.V.
9.44
+0.59%
 
HMC Honda Motor Co., Ltd.
30.44
-1.15%
 
LVWR LiveWire Group, Inc.
1.1309
-1.66%
 
GELYF Geely Automobile Holdings Limited
2.1500
-1.38%