OTC Markets OTCPK - Delayed Quote
USD
Volkswagen AG (VWAPY)
7.81
+0.13
(+1.69%)
At close: November 2 at 3:51:53 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
7.73
7.82
7.73
7.81
7.81
165,400
Oct 30, 2026
7.80
7.80
7.67
7.69
7.69
165,600
Oct 29, 2026
7.78
7.85
7.69
7.81
7.81
173,200
Oct 28, 2026
7.76
7.76
7.60
7.68
7.68
165,900
Oct 27, 2026
7.53
7.65
7.53
7.64
7.64
365,900
Oct 26, 2026
7.67
7.72
7.66
7.67
7.67
267,600
Oct 23, 2026
7.66
7.70
7.57
7.67
7.67
135,500
Oct 22, 2026
7.64
7.77
7.64
7.71
7.71
151,300
Oct 21, 2026
7.74
7.75
7.68
7.72
7.72
170,900
Oct 20, 2026
7.72
7.86
7.68
7.80
7.80
441,300
Oct 19, 2026
7.60
7.74
7.59
7.70
7.70
273,800
Oct 16, 2026
7.70
7.73
7.60
7.64
7.64
173,400
Oct 15, 2026
7.36
7.47
7.34
7.47
7.47
254,700
Oct 14, 2026
7.50
7.50
7.38
7.41
7.41
244,000
Oct 13, 2026
7.69
7.70
7.48
7.62
7.62
1,204,000
Oct 12, 2026
7.57
7.61
7.54
7.56
7.56
128,000
Oct 9, 2026
7.59
7.72
7.53
7.57
7.57
212,300
Oct 8, 2026
7.42
7.47
7.40
7.45
7.45
215,200
Oct 7, 2026
7.78
7.81
7.71
7.76
7.76
241,900
Oct 6, 2026
7.59
7.71
7.59
7.67
7.67
657,800
Oct 5, 2026
7.59
7.67
7.55
7.65
7.65
192,200
Oct 2, 2026
7.59
7.62
7.53
7.55
7.55
175,000
Oct 1, 2026
7.75
7.76
7.58
7.61
7.61
604,400
Sep 30, 2026
8.10
8.11
7.88
7.88
7.88
246,700
Sep 29, 2026
8.08
8.08
7.95
8.02
8.02
166,100
Sep 28, 2026
8.14
8.14
8.01
8.04
8.04
142,300
Sep 25, 2026
8.08
8.17
8.08
8.14
8.14
135,200
Sep 24, 2026
8.16
8.16
7.98
8.04
8.04
375,900
Sep 23, 2026
8.35
8.36
8.21
8.22
8.22
313,900
Sep 22, 2026
8.63
8.69
8.53
8.60
8.60
164,700
Sep 21, 2026
8.60
8.64
8.53
8.55
8.55
143,600
Sep 18, 2026
8.94
8.95
8.56
8.66
8.66
182,100
Sep 17, 2026
9.23
9.36
9.21
9.21
9.21
929,700
Sep 16, 2026
9.08
9.12
8.96
9.00
9.00
122,000
Sep 15, 2026
9.32
9.32
9.25
9.29
9.29
170,200
Sep 14, 2026
9.35
9.43
9.29
9.39
9.39
102,500
Sep 11, 2026
9.29
9.38
9.29
9.35
9.35
152,800
Sep 10, 2026
9.43
9.48
9.34
9.35
9.35
98,800
Sep 9, 2026
9.43
9.47
9.40
9.46
9.46
112,300
Sep 8, 2026
9.59
9.65
9.54
9.56
9.56
120,400
Sep 4, 2026
9.53
9.56
9.38
9.40
9.40
282,800
Sep 3, 2026
8.64
9.22
8.64
9.18
9.18
250,800
Sep 2, 2026
8.61
8.61
8.47
8.48
8.48
293,500
Sep 1, 2026
8.82
8.84
8.76
8.77
8.77
102,800
Aug 31, 2026
8.94
9.03
8.93
8.94
8.94
335,100
Aug 28, 2026
8.90
8.95
8.83
8.91
8.91
87,300
Aug 27, 2026
8.48
8.71
8.48
8.68
8.68
92,800
Aug 26, 2026
8.39
8.41
8.35
8.37
8.37
48,900
Aug 25, 2026
8.49
8.53
8.48
8.52
8.52
108,400
Aug 24, 2026
8.55
8.62
8.52
8.55
8.55
113,800
Aug 21, 2026
8.75
8.82
8.69
8.70
8.70
115,000
Aug 20, 2026
8.70
8.71
8.63
8.64
8.64
97,100
Aug 19, 2026
8.55
8.72
8.55
8.71
8.71
173,300
Aug 18, 2026
8.53
8.54
8.39
8.39
8.39
216,400
Aug 17, 2026
8.41
8.44
8.39
8.41
8.41
122,700
Aug 14, 2026
8.45
8.50
8.43
8.46
8.46
69,900
Aug 13, 2026
8.36
8.40
8.28
8.39
8.39
65,300
Aug 12, 2026
8.50
8.51
8.44
8.44
8.44
87,600
Aug 11, 2026
8.63
8.68
8.59
8.64
8.64
77,300
Aug 10, 2026
8.62
8.67
8.56
8.65
8.65
101,600
Aug 7, 2026
8.73
8.81
8.73
8.76
8.76
73,000
Aug 6, 2026
8.65
8.69
8.61
8.63
8.63
40,500
Aug 5, 2026
8.81
8.81
8.71
8.73
8.73
89,700
Aug 4, 2026
8.66
8.85
8.66
8.83
8.83
88,900
Aug 3, 2026
8.83
8.83
8.69
8.73
8.73
104,600
Jul 31, 2026
8.52
8.62
8.47
8.57
8.57
64,900
Jul 30, 2026
8.62
8.74
8.59
8.74
8.74
76,500
Jul 29, 2026
8.53
8.64
8.47
8.57
8.57
161,700
Jul 28, 2026
8.17
8.40
8.17
8.35
8.35
232,700
Jul 27, 2026
8.05
8.06
7.99
7.99
7.99
254,900
Jul 24, 2026
8.11
8.11
7.98
8.05
8.05
205,900
Jul 23, 2026
8.20
8.26
8.17
8.21
8.21
113,000
Jul 22, 2026
8.35
8.35
8.27
8.27
8.27
137,200
Jul 21, 2026
8.20
8.26
8.19
8.22
8.22
179,000
Jul 20, 2026
8.30
8.30
8.18
8.20
8.20
154,100
Jul 17, 2026
8.33
8.39
8.28
8.31
8.31
100,000
Jul 16, 2026
8.48
8.48
8.32
8.34
8.34
118,800
Jul 15, 2026
8.35
8.49
8.31
8.46
8.46
364,900
Jul 14, 2026
8.11
8.18
8.11
8.12
8.12
549,500
Jul 13, 2026
8.12
8.17
8.03
8.05
8.05
250,100
Jul 10, 2026
8.02
8.09
7.99
8.06
8.06
174,400
Jul 9, 2026
8.16
8.16
8.11
8.14
8.14
185,700
Jul 8, 2026
8.32
8.35
8.19
8.27
8.27
330,000
Jul 7, 2026
8.71
8.74
8.57
8.58
8.58
317,700
Jul 6, 2026
8.60
8.61
8.51
8.61
8.61
171,300
Jul 2, 2026
8.24
8.36
8.23
8.33
8.33
209,900
Jul 1, 2026
7.90
7.97
7.86
7.95
7.95
217,400
Jun 30, 2026
7.96
8.02
7.93
7.97
7.97
455,500
Jun 29, 2026
8.24
8.24
8.11
8.16
8.16
283,900
Jun 26, 2026
8.44
8.55
8.38
8.41
8.41
267,100
Jun 25, 2026
8.74
8.80
8.69
8.71
8.71
186,900
Jun 24, 2026
8.71
8.75
8.54
8.55
8.55
294,600
Jun 23, 2026
8.95
8.95
8.80
8.80
8.80
310,800
Jun 22, 2026
0.607
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
8.93
9.13
8.91
9.10
9.10
234,100
Jun 18, 2026
9.55
9.66
9.53
9.56
8.95
120,300
Jun 17, 2026
10.09
10.09
9.72
9.74
9.12
61,100
Jun 16, 2026
10.26
10.36
10.12
10.16
9.51
93,400
Jun 15, 2026
10.52
10.54
10.37
10.37
9.71
97,800
Jun 12, 2026
10.24
10.25
10.13
10.19
9.54
140,800
Jun 11, 2026
9.78
10.01
9.75
9.98
9.35
125,100
Jun 10, 2026
10.00
10.01
9.87
9.88
9.25
121,500
Jun 9, 2026
10.16
10.19
9.98
10.05
9.41
179,300
Jun 8, 2026
10.09
10.15
10.05
10.07
9.43
156,800
Jun 5, 2026
10.19
10.20
9.97
10.02
9.38
133,300
Jun 4, 2026
10.33
10.34
10.23
10.26
9.61
104,300
Jun 3, 2026
10.23
10.34
10.23
10.30
9.65
69,100
Jun 2, 2026
10.47
10.52
10.43
10.50
9.83
66,100
Jun 1, 2026
10.56
10.56
10.43
10.54
9.87
62,100
May 29, 2026
10.75
10.77
10.63
10.66
9.98
84,500
May 28, 2026
10.67
10.78
10.64
10.75
10.07
55,000
May 27, 2026
10.79
10.82
10.68
10.71
10.03
128,200
May 26, 2026
10.50
10.54
10.46
10.48
9.81
63,000
May 22, 2026
10.36
10.40
10.32
10.33
9.67
71,700
May 21, 2026
10.17
10.39
10.15
10.36
9.70
62,100
May 20, 2026
10.04
10.27
10.01
10.21
9.56
85,600
May 19, 2026
10.11
10.14
10.07
10.07
9.43
84,800
May 18, 2026
10.21
10.24
10.11
10.19
9.54
67,900
May 15, 2026
10.18
10.24
10.10
10.12
9.48
117,100
May 14, 2026
10.27
10.33
10.24
10.24
9.59
72,400
May 13, 2026
10.00
10.14
10.00
10.12
9.48
75,300
May 12, 2026
10.16
10.19
10.09
10.17
9.52
92,800
May 11, 2026
10.34
10.38
10.26
10.27
9.62
91,300
May 8, 2026
10.31
10.32
10.24
10.28
9.63
71,700
May 7, 2026
10.42
10.43
10.20
10.21
9.56
105,500
May 6, 2026
10.28
10.34
10.24
10.33
9.67
87,700
May 5, 2026
9.85
9.89
9.81
9.82
9.20
121,000
May 4, 2026
9.85
9.92
9.68
9.76
9.14
250,900
May 1, 2026
10.15
10.19
9.89
9.89
9.26
101,300
Apr 30, 2026
10.02
10.12
9.99
10.09
9.45
254,900
Apr 29, 2026
10.02
10.19
9.93
10.19
9.54
74,700
Apr 28, 2026
10.14
10.15
10.07
10.13
9.49
128,300
Apr 27, 2026
10.21
10.23
10.14
10.18
9.53
90,100
Apr 24, 2026
10.13
10.18
10.09
10.18
9.53
127,700
Apr 23, 2026
10.25
10.31
10.12
10.25
9.60
131,700
Apr 22, 2026
10.43
10.43
10.31
10.35
9.69
78,000
Apr 21, 2026
10.54
10.57
10.38
10.40
9.74
177,700
Apr 20, 2026
10.57
10.67
10.56
10.61
9.94
94,700
Apr 17, 2026
10.79
10.90
10.78
10.79
10.10
129,500
Apr 16, 2026
10.51
10.51
10.44
10.48
9.81
117,100
Apr 15, 2026
10.66
10.68
10.60
10.62
9.95
53,600
Apr 14, 2026
10.54
10.66
10.54
10.61
9.94
114,700
Apr 13, 2026
10.21
10.36
10.16
10.34
9.68
80,500
Apr 10, 2026
10.46
10.48
10.35
10.41
9.75
54,700
Apr 9, 2026
10.27
10.51
10.26
10.44
9.77
71,200
Apr 8, 2026
10.56
10.60
10.46
10.54
9.87
204,300
Apr 7, 2026
9.91
10.02
9.82
10.01
9.37
205,800
Apr 6, 2026
9.97
10.33
9.97
10.11
9.47
105,500
Apr 2, 2026
9.95
10.08
9.90
10.03
9.39
120,400
Apr 1, 2026
10.14
10.26
10.14
10.17
9.52
147,000
Mar 31, 2026
9.93
10.11
9.87
10.07
9.43
153,800
Mar 30, 2026
9.85
9.89
9.78
9.81
9.19
188,200
Mar 27, 2026
9.92
9.95
9.84
9.86
9.23
77,600
Mar 26, 2026
9.95
10.04
9.91
9.94
9.31
72,300
Mar 25, 2026
10.17
10.18
10.06
10.07
9.43
194,800
Mar 24, 2026
9.89
10.19
9.88
10.00
9.37
172,800
Mar 23, 2026
10.00
10.12
9.86
10.00
9.37
110,100
Mar 20, 2026
9.89
9.92
9.68
9.72
9.10
227,100
Mar 19, 2026
9.83
10.02
9.80
9.96
9.33
180,300
Mar 18, 2026
10.15
10.19
10.00
10.01
9.37
89,200
Mar 17, 2026
10.27
10.31
10.10
10.17
9.52
130,500
Mar 16, 2026
10.16
10.19
10.06
10.15
9.51
172,300
Mar 13, 2026
10.35
10.36
10.15
10.15
9.51
103,000
Mar 12, 2026
10.50
10.62
10.45
10.56
9.89
94,600
Mar 11, 2026
10.49
10.60
10.46
10.60
9.93
115,400
Mar 10, 2026
10.44
10.56
10.37
10.39
9.73
273,200
Mar 9, 2026
10.26
10.38
10.10
10.38
9.72
88,900
Mar 6, 2026
10.35
10.46
10.30
10.41
9.75
127,500
Mar 5, 2026
10.79
10.87
10.63
10.73
10.05
210,100
Mar 4, 2026
10.98
11.01
10.91
10.97
10.27
85,000
Mar 3, 2026
10.74
10.95
10.68
10.92
10.23
152,600
Mar 2, 2026
11.31
11.33
11.15
11.26
10.55
130,100
Feb 27, 2026
11.95
11.96
11.87
11.88
11.13
29,100
Feb 26, 2026
11.94
11.98
11.86
11.95
11.19
41,300
Feb 25, 2026
11.79
11.81
11.74
11.79
11.04
65,000
Feb 24, 2026
11.88
11.97
11.86
11.94
11.18
44,100
Feb 23, 2026
11.84
11.86
11.74
11.76
11.01
46,300
Feb 20, 2026
12.04
12.16
11.99
12.05
11.28
51,800
Feb 19, 2026
12.03
12.03
11.98
12.01
11.25
32,600
Feb 18, 2026
12.16
12.27
12.15
12.17
11.40
30,100
Feb 17, 2026
12.17
12.28
12.09
12.27
11.49
28,100
Feb 13, 2026
12.10
12.20
12.03
12.17
11.40
32,300
Feb 12, 2026
12.10
12.15
12.05
12.10
11.33
49,100
Feb 11, 2026
12.25
12.29
12.22
12.27
11.49
37,300
Feb 10, 2026
12.15
12.40
12.14
12.37
11.58
112,900
Feb 9, 2026
12.00
12.01
11.92
11.97
11.21
96,700
Feb 6, 2026
11.75
11.91
11.75
11.91
11.15
30,300
Feb 5, 2026
11.96
12.02
11.90
11.95
11.20
35,700
Feb 4, 2026
12.41
12.50
12.38
12.44
11.65
76,300
Feb 3, 2026
11.99
12.11
11.92
12.02
11.26
48,400
Feb 2, 2026
12.11
12.15
12.03
12.07
11.30
73,300
Jan 30, 2026
12.23
12.23
12.05
12.11
11.34
22,600
Jan 29, 2026
12.44
12.48
12.28
12.35
11.57
61,900
Jan 28, 2026
12.28
12.32
12.16
12.24
11.46
24,200
Jan 27, 2026
12.27
12.31
12.16
12.24
11.46
127,500
Jan 26, 2026
12.40
12.42
12.32
12.33
11.55
48,700
Jan 23, 2026
12.37
12.41
12.33
12.34
11.56
138,500
Jan 22, 2026
12.09
12.28
12.08
12.20
11.43
179,900
Jan 21, 2026
11.51
11.94
11.47
11.88
11.13
142,300
Jan 20, 2026
11.50
11.57
11.29
11.29
10.57
44,500
Jan 16, 2026
11.74
11.76
11.65
11.70
10.96
39,400
Jan 15, 2026
11.90
11.94
11.84
11.85
11.10
35,900
Jan 14, 2026
12.05
12.11
11.85
12.03
11.27
68,900
Jan 13, 2026
11.84
11.98
11.83
11.84
11.09
39,100
Jan 12, 2026
12.00
12.08
11.88
11.91
11.15
66,600
Jan 9, 2026
12.20
12.20
11.97
12.06
11.29
52,100
Jan 8, 2026
11.59
11.85
11.58
11.83
11.08
41,300
Jan 7, 2026
11.98
11.98
11.87
11.88
11.12
54,000
Jan 6, 2026
12.01
12.04
11.99
12.02
11.26
60,300
Jan 5, 2026
12.09
12.11
12.02
12.05
11.28
37,400
Jan 2, 2026
12.33
12.44
12.30
12.41
11.62
84,000
Dec 31, 2025
11.95
12.10
11.95
12.09
11.32
82,200
Dec 30, 2025
11.95
12.18
11.95
12.13
11.36
72,500
Dec 29, 2025
12.15
12.16
12.05
12.08
11.31
32,300
Dec 26, 2025
12.00
12.51
12.00
12.18
11.40
41,100
Dec 24, 2025
12.14
12.20
12.14
12.15
11.38
14,300
Dec 23, 2025
12.19
12.19
12.12
12.17
11.40
24,800
Dec 22, 2025
12.24
12.28
12.14
12.20
11.43
63,200
Dec 19, 2025
12.16
12.20
12.11
12.12
11.35
40,200
Dec 18, 2025
12.17
12.21
12.14
12.19
11.41
29,400
Dec 17, 2025
12.17
12.27
12.17
12.19
11.42
77,100
Dec 16, 2025
12.54
12.55
12.39
12.51
11.72
118,400
Dec 15, 2025
12.66
12.66
12.51
12.56
11.76
36,800
Dec 12, 2025
12.66
12.72
12.63
12.69
11.88
94,100
Dec 11, 2025
12.58
12.65
12.54
12.54
11.74
168,300
Dec 10, 2025
12.34
12.45
12.30
12.45
11.66
106,000
Dec 9, 2025
12.32
12.39
12.32
12.33
11.55
92,900
Dec 8, 2025
12.35
12.36
12.29
12.29
11.51
52,300
Dec 5, 2025
12.32
12.40
12.32
12.34
11.56
150,000
Dec 4, 2025
12.28
12.30
12.17
12.19
11.42
278,700
Dec 3, 2025
11.78
11.97
11.78
11.95
11.19
78,500
Dec 2, 2025
11.73
11.74
11.63
11.72
10.98
57,600
Dec 1, 2025
11.49
11.57
11.48
11.48
10.75
176,200
Nov 28, 2025
11.29
11.37
11.29
11.35
10.63
17,000
Nov 26, 2025
11.10
11.22
11.10
11.18
10.47
20,400
Nov 25, 2025
11.11
11.25
11.09
11.21
10.50
62,300
Nov 24, 2025
10.90
11.05
10.90
10.96
10.26
58,900
Nov 21, 2025
10.83
10.93
10.82
10.91
10.22
32,200
Nov 20, 2025
10.75
10.82
10.60
10.61
9.94
168,700
Nov 19, 2025
10.87
10.93
10.85
10.89
10.20
184,500
Nov 18, 2025
10.85
10.96
10.82
10.91
10.22
42,200
Nov 17, 2025
11.14
11.17
11.02
11.06
10.36
38,300
Nov 14, 2025
11.20
11.30
11.20
11.27
10.55
91,900
Nov 13, 2025
11.45
11.52
11.38
11.45
10.72
170,600
Nov 12, 2025
11.44
11.51
11.33
11.39
10.67
139,700
Nov 11, 2025
11.18
11.28
11.18
11.28
10.56
57,500
Nov 10, 2025
10.98
11.05
10.94
11.05
10.35
62,000
Nov 7, 2025
10.92
10.93
10.82
10.90
10.21
60,800
Nov 6, 2025
10.77
10.77
10.64
10.67
9.99
48,300
Nov 5, 2025
10.61
10.71
10.61
10.70
10.02
36,000
Nov 4, 2025
10.37
10.43
10.35
10.39
9.73
100,800
Nov 3, 2025
10.55
10.59
10.52
10.59
9.92
39,100
