Volkswagen AG VLKAF
74.54 USD -0.09 (-0.12%)
Regular-session close
72.50 Day range 72.50
72.33 52-week range 128.99
- YTD
- -38.24%
- 1 year
- -36.21%
VLKAF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | -2.13 | -2.85% | 100 |
| Nov 12, 2026 | 73.41 | 77.29 | 73.41 | 74.63 | +0.06 | +0.08% | 600 |
| Nov 11, 2026 | 74.57 | 74.57 | 74.57 | 74.57 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 79.23 | 79.23 | 74.57 | 74.57 | -2.93 | -3.78% | 300 |
| Nov 9, 2026 | 76.09 | 77.50 | 76.09 | 77.50 | -0.02 | -0.03% | 100 |
| Nov 6, 2026 | 75.70 | 77.52 | 75.70 | 77.52 | +0.42 | +0.54% | 100 |
| Nov 5, 2026 | 79.90 | 80.99 | 77.10 | 77.10 | -3.48 | -4.32% | 700 |
| Nov 4, 2026 | 78.78 | 80.58 | 78.78 | 80.58 | +4.08 | +5.33% | 200 |
| Nov 3, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | +0.32 | +0.42% | 100 |
| Nov 2, 2026 | 78.60 | 78.60 | 76.18 | 76.18 | -1.11 | -1.44% | 1,000 |
| Oct 30, 2026 | 75.77 | 77.95 | 75.77 | 77.29 | +1.49 | +1.97% | 200 |
| Oct 29, 2026 | 77.62 | 77.64 | 75.80 | 75.80 | -0.81 | -1.06% | 4,000 |
| Oct 28, 2026 | 76.09 | 76.76 | 76.09 | 76.61 | +0.10 | +0.13% | 400 |
| Oct 27, 2026 | 77.77 | 77.77 | 75.00 | 76.51 | -0.60 | -0.78% | 1,400 |
| Oct 26, 2026 | 74.89 | 77.45 | 74.89 | 77.11 | +2.00 | +2.66% | 400 |
| Oct 23, 2026 | 76.13 | 79.47 | 75.06 | 75.11 | -2.89 | -3.71% | 100 |
| Oct 22, 2026 | 76.20 | 78.00 | 76.20 | 78.00 | +1.80 | +2.36% | 300 |
| Oct 21, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | -2.85 | -3.61% | 100 |
| Oct 20, 2026 | 76.75 | 79.05 | 76.75 | 79.05 | +2.34 | +3.05% | 100 |
| Oct 19, 2026 | 74.71 | 76.71 | 74.71 | 76.71 | +1.81 | +2.42% | 100 |
| Oct 16, 2026 | 78.00 | 78.00 | 74.90 | 74.90 | -1.29 | -1.69% | 100 |
| Oct 15, 2026 | 72.33 | 76.19 | 72.33 | 76.19 | +0.49 | +0.65% | 400 |
| Oct 14, 2026 | 77.87 | 77.87 | 74.94 | 75.70 | -2.60 | -3.32% | 400 |
| Oct 13, 2026 | 75.75 | 78.59 | 75.75 | 78.30 | +1.82 | +2.38% | 100 |
| Oct 12, 2026 | 78.58 | 78.58 | 74.66 | 76.48 | -1.52 | -1.95% | 200 |
| Oct 9, 2026 | 78.55 | 78.56 | 74.55 | 78.00 | +3.50 | +4.70% | 5,400 |
| Oct 8, 2026 | 74.80 | 75.80 | 73.15 | 74.50 | -3.91 | -4.99% | 300 |
| Oct 7, 2026 | 77.20 | 78.41 | 76.20 | 78.41 | +1.02 | +1.32% | 100 |
| Oct 6, 2026 | 76.82 | 78.00 | 75.30 | 77.39 | -0.70 | -0.90% | 1,600 |
| Oct 5, 2026 | 74.88 | 78.82 | 74.88 | 78.09 | -2.01 | -2.51% | 1,700 |
| Oct 2, 2026 | 80.53 | 80.53 | 75.00 | 80.10 | +1.10 | +1.39% | 4,200 |
| Oct 1, 2026 | 80.00 | 81.90 | 77.00 | 79.00 | -4.00 | -4.82% | 1,300 |
| Sep 30, 2026 | 79.26 | 91.71 | 79.26 | 83.00 | +1.59 | +1.95% | 500 |
| Sep 29, 2026 | 81.40 | 81.50 | 81.38 | 81.41 | +0.19 | +0.23% | 1,000 |
| Sep 28, 2026 | 82.44 | 82.44 | 81.22 | 81.22 | -0.03 | -0.04% | 100 |
| Sep 25, 2026 | 80.10 | 82.03 | 80.10 | 81.25 | -0.46 | -0.56% | 800 |
| Sep 24, 2026 | 84.00 | 84.00 | 81.71 | 81.71 | -2.50 | -2.97% | 400 |
| Sep 23, 2026 | 86.17 | 86.17 | 83.22 | 84.21 | -2.79 | -3.21% | 300 |
| Sep 22, 2026 | 85.50 | 87.28 | 85.50 | 87.00 | +0.82 | +0.95% | 100 |
| Sep 21, 2026 | 84.38 | 88.26 | 84.38 | 86.18 | -4.63 | -5.10% | 100 |
| Sep 18, 2026 | 91.63 | 91.63 | 85.96 | 90.81 | -3.79 | -4.01% | 200 |
| Sep 17, 2026 | 96.86 | 96.86 | 94.60 | 94.60 | +4.13 | +4.57% | 200 |
| Sep 16, 2026 | 92.49 | 92.49 | 90.47 | 90.47 | -1.03 | -1.13% | 100 |
| Sep 15, 2026 | 94.00 | 94.27 | 91.50 | 91.50 | -2.53 | -2.69% | 200 |
| Sep 14, 2026 | 94.30 | 94.30 | 94.03 | 94.03 | -0.19 | -0.20% | 100 |
| Sep 11, 2026 | 94.22 | 95.20 | 94.22 | 94.22 | -0.64 | -0.67% | 100 |
| Sep 10, 2026 | 95.00 | 95.00 | 93.00 | 94.86 | -1.25 | -1.30% | 100 |
| Sep 9, 2026 | 94.31 | 96.11 | 94.18 | 96.11 | +1.80 | +1.91% | 300 |
| Sep 8, 2026 | 95.00 | 98.00 | 94.26 | 94.31 | +0.76 | +0.81% | 900 |
| Sep 4, 2026 | 94.00 | 98.52 | 93.55 | 93.55 | +1.58 | +1.72% | 800 |
| Sep 3, 2026 | 89.88 | 91.97 | 89.45 | 91.97 | +6.39 | +7.47% | 500 |
| Sep 2, 2026 | 89.63 | 89.63 | 85.58 | 85.58 | -2.68 | -3.04% | 600 |
| Sep 1, 2026 | 87.17 | 89.54 | 87.17 | 88.26 | -2.83 | -3.11% | 100 |
| Aug 31, 2026 | 90.00 | 91.09 | 89.70 | 91.09 | -1.11 | -1.20% | 200 |
| Aug 28, 2026 | 88.13 | 92.20 | 88.13 | 92.20 | +4.20 | +4.77% | 500 |
| Aug 27, 2026 | 85.04 | 88.00 | 85.04 | 88.00 | +2.93 | +3.44% | 400 |
| Aug 26, 2026 | 82.94 | 85.37 | 82.94 | 85.07 | +0.12 | +0.14% | 500 |
| Aug 25, 2026 | 83.88 | 87.40 | 83.88 | 84.95 | -1.53 | -1.77% | 100 |
| Aug 24, 2026 | 84.75 | 86.48 | 84.75 | 86.48 | -2.52 | -2.83% | 100 |
| Aug 21, 2026 | 88.00 | 89.00 | 88.00 | 89.00 | +1.00 | +1.14% | 100 |
| Aug 20, 2026 | 86.00 | 88.00 | 86.00 | 88.00 | +2.48 | +2.90% | 300 |
| Aug 19, 2026 | 88.00 | 88.00 | 84.30 | 85.52 | -0.19 | -0.22% | 600 |
| Aug 18, 2026 | 84.68 | 86.62 | 84.68 | 85.71 | -2.28 | -2.59% | 100 |
| Aug 17, 2026 | 85.53 | 87.99 | 85.53 | 87.99 | +1.82 | +2.11% | 4,600 |
| Aug 14, 2026 | 83.73 | 86.63 | 83.73 | 86.17 | -1.23 | -1.41% | 200 |
65 days, newest first. Daily bars as drawn on the VLKAF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.