Volkswagen (PK) (VLKPF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3 | -2.89855072464 | 103.5 | 108 | 97 | 403 | 101.10059613 | CS |
| 4 | 0.5 | 0.5 | 100 | 111.05 | 95.95 | 1236 | 99.97155338 | CS |
| 12 | -18.65 | -15.6525388166 | 119.15 | 120.08 | 95.95 | 1237 | 104.38453145 | CS |
| 26 | -37.5 | -27.1739130435 | 138 | 139.41 | 95.95 | 976 | 111.87643757 | CS |
| 52 | -12.5 | -11.0619469027 | 113 | 139.86 | 95.95 | 1020 | 117.65628609 | CS |
| 156 | -117.12 | -53.8185828508 | 217.62 | 241.76 | 95.95 | 1836 | 146.9123569 | CS |
| 260 | -62.85 | -38.4756657484 | 163.35 | 299.96 | 85.35 | 1555 | 165.49637436 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728336000 | 100.5 | 2.5 | 2.55 | 97.69 | 105 | 97.69 | 553 |
| 1728077220 | 98 | 1 | 1.03 | 98 | 108 | 98 | 80 |
| 1727990760 | 97 | -5.33 | -5.21 | 101.06 | 101.06 | 97 | 329 |
| 1727904000 | 102.33 | -0.67 | -0.65 | 102.33 | 102.33 | 102.33 | 100 |
| 1727818140 | 103 | 0.95 | 0.93 | 103.5 | 105.5 | 102.42 | 951 |
| 1727731380 | 102.049 | -1.95 | -1.88 | 101.05 | 111.05 | 101.05 | 1297 |
| 1727472000 | 104 | -2.41 | -2.27 | 107.832 | 108.065 | 104 | 687 |
| 1727386200 | 106.412 | 5.22 | 5.16 | 103.292 | 107.265 | 103.292 | 1092 |
| 1727299200 | 101.1925 | 1.04 | 1.04 | 102.1 | 109 | 99.46 | 450 |
| 1727212800 | 100.15 | 1.5 | 1.52 | 105 | 105.37 | 100.15 | 6049 |
| 1727126940 | 98.6516 | 1.65 | 1.70 | 98.33 | 103.4 | 98.33 | 537 |
| 1726867200 | 97 | -8 | -7.62 | 97.5 | 104.224 | 97 | 39 |
| 1726781220 | 105 | 3.86 | 3.82 | 103 | 105 | 101.212 | 913 |
| 1726694640 | 101.1376 | 0 | 0.00 | 101.1376 | 101.1376 | 101.1376 | 0 |
| 1726608240 | 101.1376 | -2.15 | -2.08 | 101.585 | 101.6 | 98.43 | 231 |
| 1726521720 | 103.284 | 5.69 | 5.83 | 98.77 | 103.284 | 98.77 | 515 |
| 1726262940 | 97.59 | -2.21 | -2.21 | 97.29 | 103 | 97.29 | 7930 |
| 1726176540 | 99.8 | -0.23 | -0.23 | 100 | 100 | 97 | 342 |
| 1726090140 | 100.03 | 2.63 | 2.70 | 98.845 | 100.03 | 98.845 | 136 |
| 1726003500 | 97.402 | -4.39 | -4.31 | 100 | 100.05 | 95.95 | 1246 |
| 1725917160 | 101.79 | 0.08 | 0.08 | 101.5 | 101.8 | 101.08 | 877 |
| 1725658020 | 101.71 | -3.04 | -2.90 | 107.5 | 107.5 | 101.71 | 71 |
| 1725571440 | 104.75 | 1.95 | 1.90 | 101.45 | 105.5154 | 101.45 | 499 |
| 1725485040 | 102.8 | -5.45 | -5.03 | 106.25 | 106.25 | 102.8 | 224 |
| 1725398880 | 108.25 | -0.75 | -0.69 | 106.369 | 108.25 | 105.5 | 38 |
| 1725053340 | 109 | 0 | 0.00 | 109 | 109 | 105.5 | 145 |
| 1724966400 | 109 | 2.5 | 2.35 | 105.5 | 109 | 105.5 | 693 |
| 1724880360 | 106.5 | -2.52 | -2.31 | 105.01 | 112.31 | 105.01 | 778 |
| 1724794080 | 109.0217 | 3.52 | 3.34 | 109.0217 | 109.0217 | 109.0217 | 72 |
| 1724707740 | 105.5 | -1.94 | -1.81 | 113.4 | 113.4 | 105.5 | 10462 |
| 1724448480 | 107.4404 | 2.43 | 2.31 | 102.31 | 109 | 102.31 | 1288 |
| 1724362140 | 105.01 | 2.71 | 2.65 | 106.99 | 106.99 | 105.01 | 2258 |
| 1724275380 | 102.3 | 0.77 | 0.76 | 110 | 110 | 102.3 | 291 |
| 1724188800 | 101.53 | -10.24 | -9.16 | 101.31 | 101.53 | 101.31 | 12 |
| 1724102880 | 111.77 | 1.85 | 1.68 | 101.71 | 111.77 | 101.71 | 166 |
| 1723843740 | 109.92 | 6.15 | 5.93 | 109.92 | 109.92 | 109.92 | 18 |
| 1723756860 | 103.77 | -3.45 | -3.22 | 101.132 | 109.27 | 101.132 | 1886 |
| 1723670820 | 107.22 | 4.43 | 4.31 | 100 | 107.22 | 100 | 62 |
| 1723584360 | 102.794 | 4.98 | 5.10 | 100.12 | 102.794 | 100.12 | 228 |
| 1723497900 | 97.81 | -4.52 | -4.42 | 97.31 | 97.81 | 97.31 | 235 |
| 1723238400 | 102.33 | -4.39 | -4.11 | 107.86 | 107.86 | 102 | 660 |
| 1723152000 | 106.72 | 4.72 | 4.63 | 103.9 | 106.72 | 103.9 | 826 |
| 1723065720 | 102 | -1.86 | -1.79 | 104 | 107.76 | 101 | 12923 |
| 1722979800 | 103.855 | -1.15 | -1.09 | 102 | 105.16 | 102 | 525 |
| 1722893340 | 105 | -0.51 | -0.48 | 105.51 | 105.51 | 105 | 300 |
| 1722634140 | 105.51 | -5.18 | -4.68 | 108 | 108 | 101.15 | 1247 |
| 1722547620 | 110.688 | -0.81 | -0.73 | 107.7 | 110.688 | 106 | 1047 |
| 1722461340 | 111.5 | 1.44 | 1.31 | 112 | 112 | 110.83 | 160 |
| 1722374820 | 110.06 | -2.04 | -1.82 | 112.85 | 117.85 | 110.06 | 227 |
| 1722288180 | 112.1 | 1.33 | 1.20 | 111.31 | 112.1 | 111.31 | 180 |
| 1722029100 | 110.77 | 1.93 | 1.77 | 114 | 115 | 110.77 | 1343 |
| 1721942400 | 108.84 | 0.21 | 0.19 | 115 | 115 | 107.06 | 611 |
| 1721856480 | 108.63 | -5.37 | -4.71 | 120.08 | 120.08 | 108.63 | 284 |
| 1721770140 | 114 | -1.17 | -1.01 | 116.5 | 116.5 | 108.73 | 1045 |
| 1721683740 | 115.168 | -1.49 | -1.27 | 116.7 | 116.7 | 113.71 | 3489 |
| 1721424180 | 116.655 | 0.66 | 0.56 | 116 | 117 | 116 | 357 |
| 1721337960 | 116 | -0.25 | -0.22 | 116.75 | 120 | 116 | 90 |
| 1721251320 | 116.25 | -2.9 | -2.43 | 120 | 120 | 116.25 | 248 |
| 1721164920 | 119.15 | 2.43 | 2.08 | 119.15 | 119.15 | 119.15 | 2398 |
| 1721078940 | 116.72 | -1.28 | -1.08 | 115.5 | 116.72 | 115.5 | 310 |
| 1720819200 | 118 | 3.29 | 2.87 | 115.355 | 121 | 115 | 479 |
| 1720733280 | 114.71 | -2.69 | -2.29 | 111.7 | 116 | 111.7 | 732 |
| 1720646880 | 117.4 | 2.26 | 1.96 | 118.37 | 118.37 | 113 | 373 |
| 1720560540 | 115.14 | 0.14 | 0.12 | 116 | 116.01 | 115.14 | 3117 |
| 1720473600 | 115 | -1.5 | -1.29 | 111.15 | 117.2532 | 111.15 | 611 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
