7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

78,010.00

+450.76

+0.58%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK - Delayed Quote USD

Volkswagen AG (VLKAF)

77.29 +1.49 (+1.97%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	75.77	77.95	75.77	77.29	77.29	200
Oct 29, 2026	77.62	77.64	75.80	75.80	75.80	4,000
Oct 28, 2026	76.09	76.76	76.09	76.61	76.61	400
Oct 27, 2026	77.77	77.77	75.00	76.51	76.51	1,400
Oct 26, 2026	74.89	77.45	74.89	77.11	77.11	400
Oct 23, 2026	76.13	79.47	75.06	75.11	75.11	100
Oct 22, 2026	76.20	78.00	76.20	78.00	78.00	300
Oct 21, 2026	76.20	76.20	76.20	76.20	76.20	100
Oct 20, 2026	76.75	79.05	76.75	79.05	79.05	100
Oct 19, 2026	74.71	76.71	74.71	76.71	76.71	100
Oct 16, 2026	78.00	78.00	74.90	74.90	74.90	100
Oct 15, 2026	72.33	76.19	72.33	76.19	76.19	400
Oct 14, 2026	77.87	77.87	74.94	75.70	75.70	400
Oct 13, 2026	75.75	78.59	75.75	78.30	78.30	100
Oct 12, 2026	78.58	78.58	74.66	76.48	76.48	200
Oct 9, 2026	78.55	78.56	74.55	78.00	78.00	5,400
Oct 8, 2026	74.80	75.80	73.15	74.50	74.50	300
Oct 7, 2026	77.20	78.41	76.20	78.41	78.41	100
Oct 6, 2026	76.82	78.00	75.30	77.39	77.39	1,600
Oct 5, 2026	74.88	78.82	74.88	78.09	78.09	1,700
Oct 2, 2026	80.53	80.53	75.00	80.10	80.10	4,200
Oct 1, 2026	80.00	81.90	77.00	79.00	79.00	1,300
Sep 30, 2026	79.26	91.71	79.26	83.00	83.00	500
Sep 29, 2026	81.40	81.50	81.38	81.41	81.41	1,000
Sep 28, 2026	82.44	82.44	81.22	81.22	81.22	100
Sep 25, 2026	80.10	82.03	80.10	81.25	81.25	800
Sep 24, 2026	84.00	84.00	81.71	81.71	81.71	400
Sep 23, 2026	86.17	86.17	83.22	84.21	84.21	300
Sep 22, 2026	85.50	87.28	85.50	87.00	87.00	100
Sep 21, 2026	84.38	88.26	84.38	86.18	86.18	100
Sep 18, 2026	91.63	91.63	85.96	90.81	90.81	200
Sep 17, 2026	96.86	96.86	94.60	94.60	94.60	200
Sep 16, 2026	92.49	92.49	90.47	90.47	90.47	100
Sep 15, 2026	94.00	94.27	91.50	91.50	91.50	200
Sep 14, 2026	94.30	94.30	94.03	94.03	94.03	100
Sep 11, 2026	94.22	95.20	94.22	94.22	94.22	100
Sep 10, 2026	95.00	95.00	93.00	94.86	94.86	100
Sep 9, 2026	94.31	96.11	94.18	96.11	96.11	300
Sep 8, 2026	95.00	98.00	94.26	94.31	94.31	900
Sep 4, 2026	94.00	98.52	93.55	93.55	93.55	800
Sep 3, 2026	89.88	91.97	89.45	91.97	91.97	500
Sep 2, 2026	89.63	89.63	85.58	85.58	85.58	600
Sep 1, 2026	87.17	89.54	87.17	88.26	88.26	100
Aug 31, 2026	90.00	91.09	89.70	91.09	91.09	200
Aug 28, 2026	88.13	92.20	88.13	92.20	92.20	500
Aug 27, 2026	85.04	88.00	85.04	88.00	88.00	400
Aug 26, 2026	82.94	85.37	82.94	85.07	85.07	500
Aug 25, 2026	83.88	87.40	83.88	84.95	84.95	100
Aug 24, 2026	84.75	86.48	84.75	86.48	86.48	100
Aug 21, 2026	88.00	89.00	88.00	89.00	89.00	100
Aug 20, 2026	86.00	88.00	86.00	88.00	88.00	300
Aug 19, 2026	88.00	88.00	84.30	85.52	85.52	600
Aug 18, 2026	84.68	86.62	84.68	85.71	85.71	100
Aug 17, 2026	85.53	87.99	85.53	87.99	87.99	4,600
Aug 14, 2026	83.73	86.63	83.73	86.17	86.17	200
Aug 13, 2026	86.00	88.95	81.84	87.40	87.40	600
Aug 12, 2026	89.00	89.00	86.98	87.40	87.40	100
Aug 11, 2026	86.79	88.36	86.01	88.36	88.36	900
Aug 10, 2026	86.12	89.00	86.12	86.17	86.17	2,600
Aug 7, 2026	86.00	86.00	86.00	86.00	86.00	100
Aug 6, 2026	87.90	88.01	85.53	86.10	86.10	100
Aug 5, 2026	88.81	89.70	86.94	89.70	89.70	300
Aug 4, 2026	87.92	89.00	87.00	88.86	88.86	1,200
Aug 3, 2026	88.20	91.07	87.31	88.59	88.59	100
Jul 31, 2026	87.03	88.10	85.40	87.37	87.37	300
Jul 30, 2026	87.99	87.99	87.99	87.99	87.99	100
Jul 29, 2026	84.87	87.00	84.87	87.00	87.00	100
Jul 28, 2026	84.69	84.69	83.70	83.70	83.70	100
Jul 27, 2026	83.00	83.46	80.61	81.51	81.51	200
Jul 24, 2026	81.70	83.99	81.50	83.99	83.99	300
Jul 23, 2026	84.86	84.86	84.67	84.67	84.67	300
Jul 22, 2026	85.85	86.18	84.00	85.61	85.61	800
Jul 21, 2026	83.20	86.83	83.20	84.89	84.89	400
Jul 20, 2026	85.65	85.81	83.38	85.81	85.81	1,200
Jul 17, 2026	86.41	86.41	83.60	83.60	83.60	100
Jul 16, 2026	85.50	86.96	85.01	86.96	86.96	100
Jul 15, 2026	83.91	83.91	83.91	83.91	83.91	100
Jul 14, 2026	83.00	84.76	83.00	84.28	84.28	1,100
Jul 13, 2026	82.75	83.90	82.34	83.68	83.68	1,700
Jul 10, 2026	80.33	84.53	80.33	83.73	83.73	2,700
Jul 9, 2026	83.95	85.00	83.47	85.00	85.00	100
Jul 8, 2026	87.78	87.78	85.30	85.30	85.30	500
Jul 7, 2026	88.76	88.77	86.00	86.00	86.00	200
Jul 6, 2026	85.71	88.37	85.65	87.64	87.64	900
Jul 2, 2026	83.90	86.22	83.90	84.94	84.94	300
Jul 1, 2026	81.85	84.73	81.85	83.56	83.56	1,000
Jun 30, 2026	84.22	84.47	80.99	81.99	81.99	5,000
Jun 29, 2026	87.12	87.12	83.10	83.85	83.85	600
Jun 26, 2026	86.38	89.25	84.14	87.70	87.70	3,100
Jun 25, 2026	87.28	90.50	87.28	90.50	90.50	100
Jun 24, 2026	86.89	91.16	86.10	88.00	88.00	2,100
Jun 23, 2026	88.82	92.00	88.82	90.79	90.79	5,700
Jun 22, 2026	89.28	95.00	89.28	91.10	91.10	1,900
Jun 18, 2026	101.00	101.50	97.20	101.38	101.38	2,100
Jun 17, 2026	103.50	106.98	103.50	106.98	106.98	100
Jun 16, 2026	103.68	107.45	101.21	107.45	107.45	100
Jun 15, 2026	102.24	108.89	102.24	104.43	104.43	200
Jun 12, 2026	100.96	104.50	99.03	99.03	99.03	300
Jun 11, 2026	100.00	102.20	100.00	102.00	102.00	400
Jun 10, 2026	102.50	103.03	100.50	102.43	102.43	500
Jun 9, 2026	103.00	105.00	103.00	105.00	105.00	300
Jun 8, 2026	105.00	105.00	101.27	101.27	101.27	1,200
Jun 5, 2026	101.17	105.61	101.17	103.66	103.66	600
Jun 4, 2026	106.20	106.20	102.80	102.80	102.80	100
Jun 3, 2026	104.73	106.20	103.55	106.20	106.20	100
Jun 2, 2026	110.02	110.02	104.56	104.56	104.56	700
Jun 1, 2026	108.03	109.00	105.49	106.32	106.32	300
May 29, 2026	110.05	113.03	105.21	105.21	105.21	200
May 28, 2026	104.58	116.23	104.58	116.23	116.23	100
May 27, 2026	108.00	110.22	107.68	108.65	108.65	2,600
May 26, 2026	108.00	108.00	104.57	106.22	106.22	800
May 22, 2026	106.16	106.16	103.16	103.50	103.50	100
May 21, 2026	103.56	103.56	102.19	102.19	102.19	600
May 20, 2026	101.10	105.00	101.10	101.80	101.80	700
May 19, 2026	106.88	106.88	102.10	102.10	102.10	1,300
May 18, 2026	103.10	103.10	102.00	102.00	102.00	900
May 15, 2026	102.09	106.80	102.09	106.80	106.80	100
May 14, 2026	105.00	106.80	105.00	105.05	105.05	400
May 13, 2026	105.00	105.00	101.85	103.50	103.50	700
May 12, 2026	105.00	105.50	104.42	104.42	104.42	500
May 11, 2026	105.59	106.61	104.38	106.51	106.51	200
May 8, 2026	103.22	106.00	102.89	105.65	105.65	700
May 7, 2026	105.56	105.56	101.58	101.58	101.58	300
May 6, 2026	103.20	105.08	101.50	105.08	105.08	200
May 5, 2026	103.66	103.66	100.00	101.60	101.60	100
May 4, 2026	101.27	101.50	100.00	101.09	101.09	900
May 1, 2026	105.20	107.90	101.27	101.75	101.75	300
Apr 30, 2026	100.00	107.16	100.00	104.29	104.29	200
Apr 29, 2026	104.70	104.70	102.01	102.01	102.01	100
Apr 28, 2026	104.00	105.00	104.00	105.00	105.00	400
Apr 27, 2026	101.56	108.52	100.76	104.93	104.93	400
Apr 24, 2026	101.30	105.76	101.30	105.49	105.49	800
Apr 23, 2026	104.60	109.68	104.60	109.68	109.68	300
Apr 22, 2026	104.29	105.05	104.29	105.05	105.05	100
Apr 21, 2026	110.40	110.40	110.40	110.40	110.40	-
Apr 20, 2026	111.39	111.39	105.69	110.40	110.40	300
Apr 17, 2026	111.00	111.00	108.01	108.01	108.01	900
Apr 16, 2026	109.00	109.82	107.55	107.55	107.55	100
Apr 15, 2026	107.50	110.71	107.50	110.70	110.70	700
Apr 14, 2026	106.00	109.65	106.00	109.65	109.65	100
Apr 13, 2026	101.80	105.39	101.80	105.39	105.39	100
Apr 10, 2026	102.94	111.93	102.58	105.20	105.20	200
Apr 9, 2026	102.28	107.25	102.28	107.25	107.25	300
Apr 8, 2026	105.74	108.60	103.92	103.92	103.92	4,400
Apr 7, 2026	99.72	103.96	99.72	103.20	103.20	1,200
Apr 6, 2026	100.50	104.71	100.50	104.71	104.71	400
Apr 2, 2026	104.11	105.22	104.11	105.22	105.22	300
Apr 1, 2026	101.40	103.85	101.40	103.05	103.05	1,000
Mar 31, 2026	100.00	100.00	100.00	100.00	100.00	100
Mar 30, 2026	100.00	100.00	100.00	100.00	100.00	100
Mar 27, 2026	104.53	104.53	98.01	99.71	99.71	200
Mar 26, 2026	105.11	107.03	105.00	105.00	105.00	100
Mar 25, 2026	107.13	107.13	102.13	102.13	102.13	500
Mar 24, 2026	101.66	102.30	101.66	102.30	102.30	100
Mar 23, 2026	102.36	102.36	102.36	102.36	102.36	900
Mar 20, 2026	98.00	102.36	98.00	102.36	102.36	100
Mar 19, 2026	101.80	102.47	101.00	102.47	102.47	700
Mar 18, 2026	102.00	102.82	101.80	101.80	101.80	1,000
Mar 17, 2026	103.39	103.39	102.58	102.76	102.76	300
Mar 16, 2026	100.69	105.00	99.35	99.35	99.35	6,300
Mar 13, 2026	104.39	104.39	104.00	104.00	104.00	400
Mar 12, 2026	105.12	107.20	104.39	104.39	104.39	300
Mar 11, 2026	107.29	107.29	107.29	107.29	107.29	100
Mar 10, 2026	107.00	107.00	103.46	107.00	107.00	2,700
Mar 9, 2026	101.58	106.28	101.58	103.27	103.27	1,000
Mar 6, 2026	105.38	107.91	102.51	103.36	103.36	400
Mar 5, 2026	112.08	112.08	112.08	112.08	112.08	100
Mar 4, 2026	109.80	113.07	109.80	113.07	113.07	100
Mar 3, 2026	110.00	110.06	108.01	108.01	108.01	600
Mar 2, 2026	115.00	115.77	111.43	111.43	111.43	12,000
Feb 27, 2026	122.94	122.94	118.00	118.00	118.00	100
Feb 26, 2026	117.03	120.25	117.03	120.25	120.25	200
Feb 25, 2026	118.54	120.00	116.30	120.00	120.00	300
Feb 24, 2026	116.21	121.12	116.21	118.06	118.06	300
Feb 23, 2026	117.59	120.08	116.03	116.88	116.88	400
Feb 20, 2026	117.59	117.59	117.59	117.59	117.59	100
Feb 19, 2026	120.96	120.96	117.51	117.52	117.52	300
Feb 18, 2026	120.70	120.70	120.69	120.69	120.69	100
Feb 17, 2026	119.11	122.60	118.38	118.38	118.38	300
Feb 13, 2026	119.70	119.70	118.39	118.39	118.39	100
Feb 12, 2026	122.08	122.90	120.10	120.10	120.10	300
Feb 11, 2026	125.24	125.24	120.75	120.75	120.75	700
Feb 10, 2026	122.00	123.64	119.29	123.64	123.64	400
Feb 9, 2026	124.12	124.12	120.10	120.25	120.25	300
Feb 6, 2026	117.37	120.10	117.37	120.10	120.10	200
Feb 5, 2026	120.61	120.61	118.08	118.70	118.70	100
Feb 4, 2026	125.01	127.02	123.00	123.00	123.00	600
Feb 3, 2026	122.71	122.71	119.06	121.35	121.35	100
Feb 2, 2026	124.69	124.69	119.01	119.01	119.01	100
Jan 30, 2026	124.50	124.50	119.80	121.02	121.02	200
Jan 29, 2026	124.62	124.62	123.89	123.89	123.89	300
Jan 28, 2026	124.50	126.61	119.82	120.40	120.40	300
Jan 27, 2026	119.37	126.11	119.37	126.11	126.11	200
Jan 26, 2026	126.69	126.69	120.60	124.56	124.56	500
Jan 23, 2026	120.74	124.00	120.19	120.19	120.19	900
Jan 22, 2026	118.17	124.60	118.17	122.48	122.48	2,200
Jan 21, 2026	114.50	119.21	114.50	119.21	119.21	400
Jan 20, 2026	113.70	113.94	113.70	113.94	113.94	100
Jan 16, 2026	116.60	116.60	116.60	116.60	116.60	100
Jan 15, 2026	117.00	119.55	116.64	116.64	116.64	100
Jan 14, 2026	117.40	124.00	117.39	117.39	117.39	200
Jan 13, 2026	117.01	123.64	116.80	119.41	119.41	200
Jan 12, 2026	117.28	124.82	117.28	118.03	118.03	100
Jan 9, 2026	119.55	126.03	119.55	124.23	124.23	200
Jan 8, 2026	113.70	121.00	113.70	118.83	118.83	1,000
Jan 7, 2026	118.07	121.13	118.07	121.12	121.12	500
Jan 6, 2026	117.75	121.62	117.75	119.90	119.90	100
Jan 5, 2026	123.00	123.62	120.58	122.00	122.00	1,400
Jan 2, 2026	122.56	127.54	120.09	123.81	123.81	1,200
Dec 31, 2025	120.29	122.75	120.00	120.70	120.70	200
Dec 30, 2025	122.00	125.60	122.00	125.00	125.00	200
Dec 29, 2025	119.30	122.61	119.30	122.21	122.21	200
Dec 26, 2025	117.12	123.50	117.12	123.50	123.50	1,100
Dec 24, 2025	122.98	122.98	122.98	122.98	122.98	100
Dec 23, 2025	124.51	124.84	122.70	124.84	124.84	300
Dec 22, 2025	119.36	122.16	118.46	120.61	120.61	1,900
Dec 19, 2025	119.94	123.43	119.94	121.53	121.53	22,500
Dec 18, 2025	119.54	123.06	119.54	120.90	120.90	300
Dec 17, 2025	120.02	126.65	120.02	121.80	121.80	300
Dec 16, 2025	123.48	128.99	123.48	126.20	126.20	400
Dec 15, 2025	124.89	128.41	124.89	125.71	125.71	600
Dec 12, 2025	124.71	128.11	124.71	126.40	126.40	100
Dec 11, 2025	124.39	127.76	124.39	125.00	125.00	1,700
Dec 10, 2025	125.57	128.97	122.07	125.20	125.20	500
Dec 9, 2025	128.08	128.08	121.39	124.15	124.15	200
Dec 8, 2025	124.04	127.00	122.39	126.41	126.41	500
Dec 5, 2025	121.73	125.00	121.73	122.33	122.33	1,200
Dec 4, 2025	121.70	125.00	121.00	123.46	123.46	600
Dec 3, 2025	118.85	119.84	117.07	119.84	119.84	300
Dec 2, 2025	118.54	118.54	116.70	116.70	116.70	200
Dec 1, 2025	115.00	119.54	113.30	116.35	116.35	300
Nov 28, 2025	112.41	113.51	112.41	113.51	113.51	100
Nov 26, 2025	111.50	111.85	110.39	111.85	111.85	300
Nov 25, 2025	109.76	114.12	109.76	113.34	113.34	700
Nov 24, 2025	108.77	113.70	108.75	108.75	108.75	700
Nov 21, 2025	112.95	112.95	108.99	108.99	108.99	100
Nov 20, 2025	109.56	109.56	108.29	108.29	108.29	300
Nov 19, 2025	109.57	114.89	109.57	114.89	114.89	200
Nov 18, 2025	109.68	111.44	109.62	111.44	111.44	100
Nov 17, 2025	112.26	112.51	112.13	112.25	112.25	8,000
Nov 14, 2025	117.41	117.41	113.50	115.56	115.56	100
Nov 13, 2025	118.85	118.85	114.49	116.86	116.86	200
Nov 12, 2025	115.50	117.90	114.60	117.03	117.03	300
Nov 11, 2025	112.20	115.00	112.14	112.14	112.14	1,000
Nov 10, 2025	108.95	111.94	108.95	111.94	111.94	500
Nov 7, 2025	108.22	112.12	107.61	107.61	107.61	700
Nov 6, 2025	112.85	112.85	106.54	106.54	106.54	900
Nov 5, 2025	105.44	109.17	105.44	109.00	109.00	4,400
Nov 4, 2025	105.01	105.89	105.01	105.89	105.89	500
Nov 3, 2025	110.00	110.00	104.50	107.76	107.76	900
Oct 31, 2025	105.22	108.10	105.22	106.55	106.55	700

Mobilize your Website

View Site in Mobile | Classic

Share by: