OTC Markets OTCPK - Delayed Quote
USD
Volkswagen AG (VWAGY)
7.72
+0.11
(+1.45%)
At close: November 2 at 3:58:35 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
7.68
7.77
7.67
7.72
7.72
20,767
Oct 30, 2026
7.74
7.76
7.60
7.61
7.61
453,300
Oct 29, 2026
7.75
7.81
7.67
7.80
7.80
389,400
Oct 28, 2026
7.75
7.78
7.61
7.73
7.73
310,700
Oct 27, 2026
7.53
7.64
7.53
7.58
7.58
404,800
Oct 26, 2026
7.64
7.70
7.64
7.64
7.64
600,400
Oct 23, 2026
7.68
7.68
7.57
7.64
7.64
321,700
Oct 22, 2026
7.66
7.78
7.66
7.68
7.68
430,300
Oct 21, 2026
7.77
7.78
7.66
7.70
7.70
169,700
Oct 20, 2026
7.75
7.90
7.70
7.84
7.84
296,400
Oct 19, 2026
7.65
7.74
7.62
7.70
7.70
594,700
Oct 16, 2026
7.73
7.78
7.64
7.70
7.70
476,200
Oct 15, 2026
7.40
7.50
7.38
7.49
7.49
587,600
Oct 14, 2026
7.56
7.56
7.44
7.47
7.47
363,200
Oct 13, 2026
7.74
7.76
7.63
7.68
7.68
635,600
Oct 12, 2026
7.63
7.63
7.56
7.57
7.57
812,500
Oct 9, 2026
7.64
7.76
7.60
7.63
7.63
402,000
Oct 8, 2026
7.44
7.51
7.43
7.50
7.50
698,600
Oct 7, 2026
7.79
7.82
7.72
7.79
7.79
255,300
Oct 6, 2026
7.65
7.72
7.62
7.69
7.69
348,400
Oct 5, 2026
7.62
7.69
7.59
7.68
7.68
520,700
Oct 2, 2026
7.66
7.68
7.56
7.57
7.57
534,300
Oct 1, 2026
7.80
7.82
7.61
7.66
7.66
827,900
Sep 30, 2026
8.12
8.15
7.93
7.94
7.94
305,100
Sep 29, 2026
8.11
8.12
7.99
8.05
8.05
369,400
Sep 28, 2026
8.16
8.18
8.05
8.07
8.07
424,000
Sep 25, 2026
8.12
8.19
8.10
8.15
8.15
275,000
Sep 24, 2026
8.21
8.21
8.01
8.03
8.03
805,200
Sep 23, 2026
8.38
8.39
8.25
8.25
8.25
417,000
Sep 22, 2026
8.66
8.72
8.54
8.58
8.58
175,600
Sep 21, 2026
8.64
8.67
8.58
8.60
8.60
289,500
Sep 18, 2026
8.99
9.02
8.57
8.88
8.88
482,200
Sep 17, 2026
9.28
9.53
9.28
9.45
9.45
220,200
Sep 16, 2026
9.18
9.20
8.99
9.02
9.02
159,600
Sep 15, 2026
9.36
9.36
9.29
9.31
9.31
266,000
Sep 14, 2026
9.38
9.40
9.30
9.39
9.39
148,800
Sep 11, 2026
9.33
9.40
9.33
9.34
9.34
155,300
Sep 10, 2026
9.46
9.51
9.33
9.36
9.36
262,800
Sep 9, 2026
9.47
9.49
9.41
9.44
9.44
124,500
Sep 8, 2026
9.60
9.65
9.55
9.55
9.55
520,100
Sep 4, 2026
9.56
9.59
9.40
9.43
9.43
517,700
Sep 3, 2026
8.74
9.40
8.74
9.40
9.40
432,100
Sep 2, 2026
8.71
8.72
8.59
8.62
8.62
213,000
Sep 1, 2026
8.93
8.94
8.85
8.85
8.85
152,500
Aug 31, 2026
9.04
9.10
9.03
9.06
9.06
206,800
Aug 28, 2026
9.01
9.05
8.94
9.03
9.03
405,900
Aug 27, 2026
8.60
8.83
8.60
8.81
8.81
209,300
Aug 26, 2026
8.51
8.54
8.49
8.51
8.51
175,600
Aug 25, 2026
8.63
8.68
8.61
8.67
8.67
144,000
Aug 24, 2026
8.69
8.79
8.64
8.75
8.75
177,600
Aug 21, 2026
8.84
8.93
8.84
8.88
8.88
159,400
Aug 20, 2026
8.80
8.82
8.75
8.81
8.81
214,300
Aug 19, 2026
8.67
8.81
8.64
8.81
8.81
354,800
Aug 18, 2026
8.65
8.67
8.55
8.56
8.56
242,500
Aug 17, 2026
8.56
8.60
8.51
8.57
8.57
421,000
Aug 14, 2026
8.56
8.65
8.56
8.61
8.61
304,000
Aug 13, 2026
8.50
8.52
8.42
8.48
8.48
241,200
Aug 12, 2026
8.64
8.65
8.58
8.59
8.59
133,700
Aug 11, 2026
8.73
8.81
8.72
8.80
8.80
127,300
Aug 10, 2026
8.76
8.78
8.69
8.77
8.77
198,600
Aug 7, 2026
8.86
8.94
8.86
8.87
8.87
358,800
Aug 6, 2026
8.76
8.78
8.71
8.74
8.74
197,200
Aug 5, 2026
8.90
8.90
8.78
8.79
8.79
139,400
Aug 4, 2026
8.77
8.92
8.75
8.90
8.90
138,700
Aug 3, 2026
8.92
8.94
8.79
8.82
8.82
202,200
Jul 31, 2026
8.66
8.76
8.58
8.75
8.75
224,200
Jul 30, 2026
8.76
8.84
8.72
8.82
8.82
196,900
Jul 29, 2026
8.68
8.78
8.62
8.70
8.70
253,900
Jul 28, 2026
8.32
8.58
8.32
8.52
8.52
229,300
Jul 27, 2026
8.23
8.27
8.17
8.22
8.22
459,700
Jul 24, 2026
8.28
8.31
8.19
8.27
8.27
551,200
Jul 23, 2026
8.40
8.43
8.32
8.34
8.34
651,400
Jul 22, 2026
8.56
8.56
8.43
8.52
8.52
255,300
Jul 21, 2026
8.45
8.50
8.41
8.45
8.45
209,500
Jul 20, 2026
8.53
8.55
8.46
8.46
8.46
326,200
Jul 17, 2026
8.62
8.62
8.50
8.51
8.51
341,400
Jul 16, 2026
8.70
8.73
8.56
8.60
8.60
454,800
Jul 15, 2026
8.55
8.70
8.53
8.69
8.69
320,700
Jul 14, 2026
8.29
8.39
8.29
8.33
8.33
275,100
Jul 13, 2026
8.36
8.37
8.21
8.24
8.24
574,000
Jul 10, 2026
8.22
8.29
8.15
8.21
8.21
483,200
Jul 9, 2026
8.39
8.40
8.28
8.30
8.30
739,700
Jul 8, 2026
8.49
8.56
8.39
8.43
8.43
583,900
Jul 7, 2026
8.91
8.94
8.77
8.78
8.78
339,400
Jul 6, 2026
8.79
8.82
8.72
8.79
8.79
498,600
Jul 2, 2026
8.48
8.59
8.47
8.52
8.52
469,700
Jul 1, 2026
8.08
8.36
8.07
8.33
8.33
646,200
Jun 30, 2026
8.22
8.22
8.12
8.15
8.15
834,100
Jun 29, 2026
8.47
8.47
8.31
8.41
8.41
782,100
Jun 26, 2026
8.60
8.69
8.54
8.58
8.58
983,800
Jun 25, 2026
8.92
8.95
8.84
8.84
8.84
323,500
Jun 24, 2026
8.88
8.92
8.72
8.75
8.75
750,000
Jun 23, 2026
9.08
9.11
8.98
9.01
9.01
471,900
Jun 22, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
9.14
9.34
9.13
9.29
9.29
565,300
Jun 18, 2026
10.00
10.04
9.71
9.91
9.31
414,700
Jun 17, 2026
9.96
10.25
9.96
10.00
9.39
279,300
Jun 16, 2026
10.33
10.43
10.13
10.32
9.70
300,200
Jun 15, 2026
10.62
10.64
10.46
10.46
9.83
196,900
Jun 12, 2026
10.35
10.35
10.23
10.27
9.65
151,200
Jun 11, 2026
9.93
10.14
9.90
10.12
9.51
356,200
Jun 10, 2026
10.15
10.16
10.00
10.00
9.39
147,200
Jun 9, 2026
10.30
10.35
10.13
10.20
9.58
221,600
Jun 8, 2026
10.23
10.32
10.23
10.26
9.64
229,800
Jun 5, 2026
10.35
10.38
10.15
10.19
9.57
170,600
Jun 4, 2026
10.58
10.60
10.40
10.42
9.79
127,300
Jun 3, 2026
10.43
10.55
10.43
10.47
9.84
156,200
Jun 2, 2026
10.69
10.77
10.63
10.76
10.10
306,900
Jun 1, 2026
10.81
10.82
10.65
10.72
10.07
178,700
May 29, 2026
10.97
11.01
10.85
10.88
10.22
151,600
May 28, 2026
10.85
11.02
10.84
10.97
10.31
98,100
May 27, 2026
11.02
11.05
10.94
10.98
10.32
283,100
May 26, 2026
10.73
10.76
10.70
10.74
10.09
123,600
May 22, 2026
10.58
10.60
10.52
10.55
9.91
113,600
May 21, 2026
10.38
10.60
10.35
10.57
9.93
156,400
May 20, 2026
10.26
10.50
10.25
10.48
9.85
155,400
May 19, 2026
10.37
10.43
10.31
10.37
9.74
157,600
May 18, 2026
10.43
10.48
10.32
10.42
9.79
208,500
May 15, 2026
10.46
10.47
10.35
10.37
9.74
120,100
May 14, 2026
10.52
10.58
10.47
10.54
9.90
224,800
May 13, 2026
10.26
10.41
10.26
10.39
9.76
201,800
May 12, 2026
10.41
10.43
10.36
10.41
9.78
132,200
May 11, 2026
10.62
10.63
10.51
10.54
9.90
237,100
May 8, 2026
10.56
10.59
10.52
10.58
9.94
218,400
May 7, 2026
10.65
10.66
10.47
10.49
9.85
141,900
May 6, 2026
10.53
10.59
10.51
10.55
9.91
285,800
May 5, 2026
10.09
10.13
10.06
10.09
9.48
190,400
May 4, 2026
10.10
10.17
9.95
9.99
9.39
396,500
May 1, 2026
10.06
10.47
10.05
10.10
9.49
349,600
Apr 30, 2026
10.24
10.31
10.22
10.25
9.63
236,500
Apr 29, 2026
10.25
10.27
10.20
10.24
9.62
259,600
Apr 28, 2026
10.37
10.40
10.31
10.33
9.70
195,700
Apr 27, 2026
10.47
10.48
10.39
10.41
9.78
208,100
Apr 24, 2026
10.39
10.45
10.33
10.45
9.82
260,900
Apr 23, 2026
10.53
10.60
10.43
10.51
9.87
195,400
Apr 22, 2026
10.68
10.70
10.58
10.62
9.98
152,100
Apr 21, 2026
10.78
10.82
10.64
10.66
10.01
152,600
Apr 20, 2026
10.80
10.90
10.80
10.87
10.21
105,600
Apr 17, 2026
11.04
11.16
11.02
11.02
10.35
262,100
Apr 16, 2026
10.78
10.82
10.70
10.78
10.13
151,500
Apr 15, 2026
10.91
10.92
10.85
10.90
10.24
154,600
Apr 14, 2026
10.82
10.91
10.78
10.86
10.20
198,900
Apr 13, 2026
10.48
10.65
10.43
10.64
10.00
220,900
Apr 10, 2026
10.71
10.75
10.66
10.67
10.02
88,000
Apr 9, 2026
10.53
10.75
10.53
10.73
10.08
280,500
Apr 8, 2026
10.79
10.85
10.72
10.79
10.14
278,300
Apr 7, 2026
10.19
10.26
10.08
10.23
9.61
317,700
Apr 6, 2026
10.26
10.40
10.25
10.33
9.70
238,600
Apr 2, 2026
10.18
10.30
10.12
10.26
9.64
221,300
Apr 1, 2026
10.37
10.49
10.34
10.38
9.75
129,100
Mar 31, 2026
10.17
10.32
10.10
10.26
9.64
256,500
Mar 30, 2026
10.07
10.10
10.00
10.05
9.44
342,800
Mar 27, 2026
10.15
10.18
10.08
10.08
9.47
194,100
Mar 26, 2026
10.21
10.30
10.17
10.20
9.58
246,600
Mar 25, 2026
10.41
10.44
10.34
10.37
9.74
176,900
Mar 24, 2026
10.14
10.50
10.11
10.35
9.72
388,900
Mar 23, 2026
10.19
10.35
10.14
10.22
9.60
308,200
Mar 20, 2026
10.12
10.13
9.90
9.94
9.34
415,200
Mar 19, 2026
10.02
10.20
10.01
10.14
9.53
175,900
Mar 18, 2026
10.35
10.36
10.19
10.19
9.57
134,300
Mar 17, 2026
10.44
10.46
10.29
10.33
9.70
169,900
Mar 16, 2026
10.30
10.38
10.20
10.27
9.65
333,700
Mar 13, 2026
10.48
10.50
10.28
10.30
9.68
434,400
Mar 12, 2026
10.64
10.72
10.58
10.65
10.01
333,700
Mar 11, 2026
10.64
10.76
10.63
10.74
10.09
115,800
Mar 10, 2026
10.58
10.72
10.51
10.52
9.88
240,300
Mar 9, 2026
10.39
10.60
10.29
10.53
9.89
457,100
Mar 6, 2026
10.48
10.65
10.47
10.60
9.96
295,400
Mar 5, 2026
10.94
10.99
10.81
10.85
10.19
122,300
Mar 4, 2026
11.09
11.13
11.03
11.11
10.44
159,000
Mar 3, 2026
10.84
11.08
10.76
11.02
10.35
248,900
Mar 2, 2026
11.40
11.42
11.23
11.33
10.64
195,600
Feb 27, 2026
11.94
12.01
11.89
11.96
11.24
85,700
Feb 26, 2026
11.99
12.03
11.88
11.98
11.25
151,600
Feb 25, 2026
11.84
11.87
11.77
11.85
11.13
83,700
Feb 24, 2026
11.92
12.05
11.91
12.03
11.30
93,800
Feb 23, 2026
11.88
11.89
11.77
11.83
11.11
197,900
Feb 20, 2026
12.06
12.22
12.00
12.09
11.36
130,600
Feb 19, 2026
12.03
12.04
11.96
12.01
11.28
70,200
Feb 18, 2026
12.18
12.30
12.16
12.26
11.52
61,900
Feb 17, 2026
12.20
12.30
12.10
12.29
11.55
78,800
Feb 13, 2026
12.16
12.20
12.10
12.14
11.40
103,200
Feb 12, 2026
12.13
12.29
12.05
12.20
11.46
146,000
Feb 11, 2026
12.30
12.33
12.23
12.29
11.55
54,800
Feb 10, 2026
12.19
12.40
12.19
12.35
11.60
120,700
Feb 9, 2026
12.04
12.09
12.00
12.09
11.35
95,500
Feb 6, 2026
11.84
11.98
11.81
11.98
11.25
110,300
Feb 5, 2026
11.99
12.10
11.95
12.02
11.29
154,600
Feb 4, 2026
12.40
12.50
12.40
12.49
11.73
204,700
Feb 3, 2026
11.96
12.13
11.90
11.98
11.25
116,300
Feb 2, 2026
12.09
12.17
12.02
12.10
11.37
97,900
Jan 30, 2026
12.22
12.25
12.06
12.09
11.36
113,500
Jan 29, 2026
12.46
12.46
12.23
12.39
11.64
73,800
Jan 28, 2026
12.25
12.28
12.17
12.22
11.48
87,900
Jan 27, 2026
12.20
12.25
12.15
12.21
11.47
125,000
Jan 26, 2026
12.37
12.41
12.30
12.31
11.56
158,400
Jan 23, 2026
12.38
12.41
12.32
12.38
11.63
72,300
Jan 22, 2026
12.09
12.31
12.09
12.25
11.51
133,300
Jan 21, 2026
11.53
12.06
11.43
11.99
11.26
190,600
Jan 20, 2026
11.52
11.57
11.35
11.40
10.71
292,600
Jan 16, 2026
11.77
11.79
11.65
11.69
10.98
93,900
Jan 15, 2026
11.94
11.96
11.88
11.91
11.19
79,700
Jan 14, 2026
12.07
12.27
11.91
12.23
11.49
106,400
Jan 13, 2026
11.93
12.07
11.92
11.96
11.24
106,800
Jan 12, 2026
12.06
12.15
11.97
11.97
11.25
54,100
Jan 9, 2026
12.28
12.31
12.07
12.14
11.40
97,400
Jan 8, 2026
11.73
11.97
11.71
11.95
11.23
93,900
Jan 7, 2026
12.13
12.17
12.00
12.01
11.28
62,300
Jan 6, 2026
12.11
12.16
12.07
12.14
11.40
51,400
Jan 5, 2026
12.23
12.24
12.13
12.21
11.47
67,000
Jan 2, 2026
12.44
12.59
12.43
12.54
11.78
97,900
Dec 31, 2025
11.90
12.37
11.90
12.19
11.45
104,700
Dec 30, 2025
12.32
12.46
12.17
12.27
11.52
148,500
Dec 29, 2025
12.28
12.30
12.19
12.19
11.45
151,300
Dec 26, 2025
11.88
12.26
11.88
12.18
11.44
106,300
Dec 24, 2025
11.93
12.25
11.88
12.25
11.51
47,800
Dec 23, 2025
12.29
12.30
12.17
12.25
11.51
172,500
Dec 22, 2025
12.40
12.41
12.24
12.28
11.54
115,600
Dec 19, 2025
12.27
12.36
12.22
12.23
11.49
106,400
Dec 18, 2025
12.27
12.36
12.24
12.30
11.56
64,700
Dec 17, 2025
12.31
12.40
12.29
12.33
11.58
94,400
Dec 16, 2025
12.64
12.68
12.53
12.61
11.85
154,900
Dec 15, 2025
12.80
12.82
12.69
12.75
11.98
95,100
Dec 12, 2025
12.80
12.83
12.72
12.80
12.03
183,800
Dec 11, 2025
12.73
12.80
12.67
12.67
11.90
210,300
Dec 10, 2025
12.50
12.54
12.40
12.52
11.76
348,800
Dec 9, 2025
12.42
12.53
12.42
12.48
11.72
58,600
Dec 8, 2025
12.51
12.54
12.45
12.47
11.72
148,800
Dec 5, 2025
12.48
12.56
12.45
12.51
11.75
304,900
Dec 4, 2025
12.42
12.45
12.34
12.36
11.61
258,700
Dec 3, 2025
11.88
12.07
11.88
12.06
11.33
189,300
Dec 2, 2025
11.84
11.86
11.74
11.83
11.11
162,400
Dec 1, 2025
11.60
11.70
11.60
11.62
10.92
129,600
Nov 28, 2025
11.42
11.50
11.41
11.49
10.79
50,300
Nov 26, 2025
11.21
11.32
11.21
11.31
10.63
53,600
Nov 25, 2025
11.22
11.40
11.22
11.35
10.66
191,900
Nov 24, 2025
11.06
11.17
11.06
11.14
10.47
128,500
Nov 21, 2025
10.96
11.10
10.96
11.08
10.41
119,200
Nov 20, 2025
10.87
10.96
10.76
10.76
10.11
67,700
Nov 19, 2025
11.00
11.07
10.95
10.99
10.32
90,200
Nov 18, 2025
11.01
11.06
10.97
11.04
10.37
199,600
Nov 17, 2025
11.34
11.38
11.21
11.24
10.56
115,400
Nov 14, 2025
11.41
11.53
11.40
11.52
10.82
104,600
Nov 13, 2025
11.68
11.80
11.68
11.71
11.00
283,200
Nov 12, 2025
11.66
11.73
11.59
11.66
10.95
165,500
Nov 11, 2025
11.38
11.53
11.38
11.51
10.81
221,700
Nov 10, 2025
11.14
11.20
11.11
11.19
10.51
119,100
Nov 7, 2025
11.09
11.10
10.99
11.09
10.42
296,500
Nov 6, 2025
10.95
10.98
10.84
10.90
10.24
617,800
Nov 5, 2025
10.78
10.88
10.74
10.88
10.22
236,600
Nov 4, 2025
10.53
10.56
10.50
10.50
9.86
344,800
Nov 3, 2025
10.69
10.73
10.65
10.68
10.03
199,500
