Volkswagen AG ( VLKAF) - Price History
Monthly price history for VLKAF (Volkswagen AG)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $85.81 | $85.81 |
| June 2026 | $81.99 | $81.99 |
| May 2026 | $93.97 | $105.21 |
| April 2026 | $93.15 | $104.29 |
| March 2026 | $89.32 | $100 |
| February 2026 | $105.39 | $118 |
| January 2026 | $108.09 | $121.02 |
| December 2025 | $107.80 | $120.70 |
| November 2025 | $101.38 | $113.51 |
| October 2025 | $95.17 | $106.55 |
| September 2025 | $97.74 | $109.43 |
| August 2025 | $105.04 | $117.60 |
| July 2025 | $95.58 | $107.01 |
| June 2025 | $96.26 | $107.77 |
| May 2025 | $96.01 | $107.49 |
| April 2025 | $92.57 | $110.20 |
| March 2025 | $86.53 | $103.01 |
| February 2025 | $95.29 | $113.44 |
| January 2025 | $87.53 | $104.20 |
| December 2024 | $77.34 | $92.07 |
| November 2024 | $73.08 | $87 |
| October 2024 | $82.33 | $98.01 |
| September 2024 | $95.76 | $114 |
| August 2024 | $94.92 | $113 |
| July 2024 | $99.17 | $118.06 |
| June 2024 | $103.27 | $122.94 |
| May 2024 | $117.44 | $139.81 |
| April 2024 | $114.21 | $145.15 |
| March 2024 | $121.45 | $154.35 |
| February 2024 | $123.63 | $157.12 |
| January 2024 | $112.33 | $142.76 |
| December 2023 | $101.20 | $128.61 |
| November 2023 | $103.01 | $130.91 |
| October 2023 | $87.34 | $111 |
| September 2023 | $104 | $132.18 |
| August 2023 | $113.68 | $144.48 |
| July 2023 | $126.20 | $160.39 |
| June 2023 | $132.68 | $168.62 |
| May 2023 | $118.34 | $150.40 |
| April 2023 | $124.62 | $168 |
| March 2023 | $126.98 | $171.18 |
| February 2023 | $132.40 | $178.50 |
| January 2023 | $129.88 | $175.10 |
| December 2022 | $116.90 | $157.59 |
| November 2022 | $127.36 | $193.25 |
| October 2022 | $112.40 | $170.55 |
| September 2022 | $108.88 | $165.22 |
| August 2022 | $123.15 | $186.86 |
| July 2022 | $130.34 | $197.77 |
| June 2022 | $120 | $182.08 |
| May 2022 | $147.10 | $223.20 |
| April 2022 | $138.77 | $218.92 |
| March 2022 | $157.83 | $249 |
| February 2022 | $164.04 | $258.80 |
| January 2022 | $178.75 | $282 |
| December 2021 | $184.40 | $290.92 |
| November 2021 | $176.53 | $278.50 |
| October 2021 | $206.96 | $326.50 |
| September 2021 | $198.40 | $313 |
| August 2021 | $212.03 | $334.50 |
| July 2021 | $211.99 | $334.44 |
| June 2021 | $204.67 | $328.50 |
| May 2021 | $226.17 | $363 |
| April 2021 | $197.80 | $317.48 |
| March 2021 | $227.13 | $364.55 |
| February 2021 | $146.73 | $235.50 |
| January 2021 | $132.24 | $212.25 |
| December 2020 | $130.53 | $209.50 |
| November 2020 | $115.89 | $186 |
| October 2020 | $97.38 | $156.30 |
| September 2020 | $106.15 | $176 |
| August 2020 | $107.96 | $179 |
| July 2020 | $94.21 | $156.20 |
| June 2020 | $95.96 | $159.11 |
| May 2020 | $93.52 | $155.05 |
| April 2020 | $88.69 | $147.05 |
| March 2020 | $76.75 | $127.25 |
| February 2020 | $101.93 | $169 |
| January 2020 | $110.07 | $182.50 |
| December 2019 | $116.14 | $192.56 |
| November 2019 | $115.20 | $191 |
| October 2019 | $113.09 | $187.50 |
| September 2019 | $103.47 | $171.55 |
| August 2019 | $99.55 | $165.05 |
| July 2019 | $101.18 | $167.75 |
| June 2019 | $102.62 | $170.15 |
| May 2019 | $96.50 | $160 |
| April 2019 | $101.16 | $178.25 |
| March 2019 | $92.77 | $163.46 |
| February 2019 | $100.17 | $176.50 |
| January 2019 | $97.67 | $172.09 |
| December 2018 | $89.10 | $157 |
| November 2018 | $94.18 | $165.95 |
| October 2018 | $92.52 | $163.03 |
| September 2018 | $97.70 | $172.14 |
| August 2018 | $91.17 | $160.64 |
| July 2018 | $99.86 | $175.95 |
| June 2018 | $92.51 | $163 |
| May 2018 | $106.21 | $187.15 |
| April 2018 | $113.39 | $204.50 |
| March 2018 | $110.90 | $200 |
| February 2018 | $110.90 | $200 |
| January 2018 | $122.18 | $220.35 |
| December 2017 | $111.74 | $201.51 |
| November 2017 | $116.44 | $210 |
| October 2017 | $101.02 | $182.18 |
| September 2017 | $94.98 | $171.30 |
| August 2017 | $86.31 | $155.65 |
| July 2017 | $85.95 | $155 |
| June 2017 | $85.76 | $154.66 |
| May 2017 | $85.71 | $154.58 |
| April 2017 | $87.35 | $159.70 |
| March 2017 | $82.47 | $150.77 |
| February 2017 | $82.66 | $151.12 |
| January 2017 | $86.37 | $157.90 |
| December 2016 | $78.16 | $142.90 |
| November 2016 | $74.94 | $137 |
| October 2016 | $81.50 | $149 |
| September 2016 | $78.76 | $144 |
| August 2016 | $78.85 | $144.16 |
| July 2016 | $80.02 | $146.30 |
| June 2016 | $74.33 | $135.90 |
| May 2016 | $85.23 | $155.95 |
| April 2016 | $86.92 | $159.05 |
| March 2016 | $78.18 | $143.05 |
| February 2016 | $75.18 | $137.57 |
| January 2016 | $72.03 | $131.80 |
| December 2015 | $86.10 | $157.55 |
| November 2015 | $81.70 | $149.50 |
| October 2015 | $76.51 | $140 |
| September 2015 | $65.70 | $120.22 |
| August 2015 | $101.11 | $185 |
| July 2015 | $109.90 | $201.10 |
| June 2015 | $125.30 | $229.28 |
| May 2015 | $131.16 | $240 |
| April 2015 | $136.53 | $255.20 |
| March 2015 | $138.86 | $259.55 |
| February 2015 | $128.40 | $240 |
| January 2015 | $120.53 | $225.29 |
| December 2014 | $115.77 | $216.39 |
| November 2014 | $119.81 | $223.95 |
| October 2014 | $113.98 | $213.05 |
| September 2014 | $111.36 | $208.15 |
| August 2014 | $120.16 | $224.60 |
| July 2014 | $124.44 | $232.60 |
| June 2014 | $138.08 | $258.10 |
| May 2014 | $140.36 | $262.35 |
| April 2014 | $140.52 | $268.40 |
| March 2014 | $133.76 | $255.49 |
| February 2014 | $134.82 | $257.51 |
| January 2014 | $128 | $244.50 |
| December 2013 | $142.57 | $272.32 |
| November 2013 | $135.97 | $259.72 |
| October 2013 | $128.38 | $245.22 |
| September 2013 | $118.90 | $227.10 |
| August 2013 | $117.17 | $223.80 |
| July 2013 | $118.19 | $225.75 |
| June 2013 | $102.09 | $195 |
| May 2013 | $111.83 | $213.60 |
| April 2013 | $101.23 | $193.35 |
| March 2013 | $98.81 | $192.30 |
| February 2013 | $106.38 | $207.02 |
| January 2013 | $119.22 | $232 |
| December 2012 | $111.46 | $216.90 |
| November 2012 | $103.93 | $202.25 |
| October 2012 | $98.74 | $192.15 |
| September 2012 | $85.58 | $166.55 |
| August 2012 | $84.38 | $164.20 |
| July 2012 | $81.24 | $158.10 |
| June 2012 | $77.14 | $150.11 |
| May 2012 | $77.08 | $150 |
| April 2012 | $87.32 | $169.93 |
| March 2012 | $79.06 | $157 |
| February 2012 | $85.35 | $169.50 |
| January 2012 | $81.70 | $162.25 |
| December 2011 | $67.60 | $134.25 |
| November 2011 | $72.13 | $143.25 |
| October 2011 | $80.44 | $159.75 |
| September 2011 | $62.56 | $124.25 |
| August 2011 | $75.33 | $149.60 |
| July 2011 | $91.85 | $182.40 |
| June 2011 | $92.35 | $183.40 |
| May 2011 | $84.62 | $168.05 |
| April 2011 | $88.05 | $177 |
| March 2011 | $73.13 | $147 |
| February 2011 | $77.10 | $155 |
| January 2011 | $76.11 | $153 |
| December 2010 | $70.64 | $142 |
| November 2010 | $67.18 | $135.05 |
| October 2010 | $62.68 | $126 |
| September 2010 | $53.28 | $107.10 |
| August 2010 | $45.49 | $91.45 |
| July 2010 | $47.01 | $94.50 |
| June 2010 | $42.63 | $85.70 |
| May 2010 | $42.30 | $85.04 |
| April 2010 | $47.01 | $94.50 |
| March 2010 | $46.75 | $95.50 |
| February 2010 | $43.08 | $88 |
| January 2010 | $43.33 | $88.50 |
| December 2009 | $54.83 | $112 |
| November 2009 | $64.13 | $131 |
| October 2009 | $82 | $167.50 |
| September 2009 | $79.31 | $162 |
| August 2009 | $98.40 | $201 |
| July 2009 | $180.41 | $368.50 |
| June 2009 | $170.37 | $348 |
| May 2009 | $144.42 | $295 |
| April 2009 | $152.87 | $312.25 |
| March 2009 | $148.58 | $306 |
| February 2009 | $141.30 | $291 |
| January 2009 | $163.88 | $337.50 |
| December 2008 | $173.35 | $357 |
| November 2008 | $176.26 | $363 |
| October 2008 | $347.66 | $716 |
| September 2008 | $183.06 | $377 |
| August 2008 | $143.24 | $295 |
| July 2008 | $158.54 | $326.50 |
| May 2008 | $139.36 | $287 |
| April 2008 | $142.80 | $297 |
| March 2008 | $124.53 | $259 |
| February 2008 | $106.26 | $221 |
| January 2008 | $103.37 | $215 |
| December 2007 | $111.43 | $231.75 |
| November 2007 | $113.23 | $235.50 |
| October 2007 | $124.77 | $259.50 |
| August 2007 | $98.32 | $204.50 |
| July 2007 | $82.22 | $171 |
| June 2007 | $69.08 | $143.67 |
| May 2007 | $71.40 | $148.50 |
| April 2007 | $72.96 | $151.75 |
| March 2007 | $70.38 | $148 |
| February 2007 | $58.26 | $122.50 |
| January 2007 | $52.08 | $109.50 |
| December 2006 | $52.31 | $110 |
| November 2006 | $52.08 | $109.50 |
| October 2006 | $45.75 | $96.20 |
| September 2006 | $39.47 | $83 |
| August 2006 | $37.64 | $79.14 |
| July 2006 | $31.60 | $66.45 |
| June 2006 | $31.84 | $66.95 |
| April 2006 | $36.18 | $77.75 |
| March 2006 | $34.90 | $75.01 |
| February 2006 | $32.50 | $69.86 |
| December 2005 | $25.41 | $54.61 |
| November 2005 | $24.12 | $51.84 |
| October 2005 | $25.36 | $54.50 |
| September 2005 | $28.73 | $61.75 |
| August 2005 | $25.40 | $54.60 |
| July 2005 | $25.33 | $54.45 |
| June 2005 | $21.44 | $46.07 |
| May 2005 | $20.75 | $44.59 |
| April 2005 | $19.50 | $41.90 |
| March 2005 | $21.51 | $47.80 |
| February 2005 | $22.48 | $49.95 |
| January 2005 | $21.02 | $46.70 |
| December 2004 | $20.46 | $45.45 |
| November 2004 | $20.36 | $45.25 |
| October 2004 | $19.63 | $43.62 |
| September 2004 | $17.33 | $38.50 |
| August 2004 | $17.11 | $38.01 |
| July 2004 | $18.28 | $40.62 |
| June 2004 | $18.68 | $41.50 |
| May 2004 | $19.41 | $43.13 |
| April 2004 | $20.59 | $45.75 |
| March 2004 | $19.54 | $44.64 |
| February 2004 | $20.68 | $47.23 |
| January 2004 | $22.06 | $50.38 |
| December 2003 | $23.75 | $54.25 |
| November 2003 | $22.48 | $51.35 |
| October 2003 | $22.11 | $50.50 |
| September 2003 | $21.01 | $48 |
| August 2003 | $21.23 | $48.50 |
| July 2003 | $18.72 | $42.77 |
| June 2003 | $17.53 | $40.05 |
| May 2003 | $15.76 | $36 |
| April 2003 | $15.53 | $35.47 |
| March 2003 | $13.22 | $31.46 |
| February 2003 | $16.80 | $40 |
| January 2003 | $15.61 | $37.16 |
| December 2002 | $14.91 | $35.50 |
| November 2002 | $16.26 | $38.70 |
| October 2002 | $15.38 | $36.61 |
| September 2002 | $16.28 | $38.75 |
| July 2002 | $17.62 | $41.95 |
| June 2002 | $19.32 | $46 |
| May 2002 | $22.47 | $53.50 |
| April 2002 | $21.13 | $50.30 |
| March 2002 | $21.96 | $53.50 |
| February 2002 | $18.18 | $44.29 |
| January 2002 | $18.93 | $46.11 |
| December 2001 | $18.88 | $45.99 |
| November 2001 | $17.67 | $43.05 |
| September 2001 | $13.81 | $33.64 |
| August 2001 | $18.47 | $45 |
| July 2001 | $18.83 | $45.88 |
VLKAF
Price: $85.81
52 week price:
Dividend Yield: 7.00%
5-year range yield:
Forward Dividend Yield: 10.36%
Payout Ratio: 58.46%
Payout Ratio Range:
Dividend Per Share: 8.89 USD
Earnings Per Share: 15.59 USD
P/E Ratio: 6.74
Exchange: PNK
Sector: Consumer Cyclical
Industry: Auto Manufacturers
Country: Germany
Volume: 454
Market Capitalization: 43.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 34
DGR3: 30.00%
DGR5: 30.00%