Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Volkswagen Ag (OP: VLKAF )

145.24 +1.82 (+1.27%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 26, 2013 192.30 192.30 192.30 0 +2.15(+1.13%)
Mar 25, 2013 190.10 190.15 190.10 190.15 50 -5.99(-3.05%)
Mar 22, 2013 194.38 196.14 194.38 196.14 55 +8.34(+4.44%)
Mar 21, 2013 187.80 187.80 187.80 187.80 50 -9.65(-4.89%)
Mar 19, 2013 197.45 197.45 197.45 0 +0.60(+0.30%)
Mar 18, 2013 195.05 196.85 195.05 196.85 75 -0.90(-0.46%)
Mar 15, 2013 200.12 200.60 197.75 197.75 825 -5.40(-2.66%)
Mar 14, 2013 203.15 203.15 203.15 203.15 5 -4.42(-2.13%)
Mar 13, 2013 205.09 207.57 205.00 207.57 200 -0.43(-0.21%)
Mar 12, 2013 208.30 208.30 206.75 208.00 286 +2.25(+1.09%)
Mar 11, 2013 205.75 205.75 205.75 205.75 10 -3.57(-1.71%)
Mar 08, 2013 211.70 211.70 209.32 209.32 40 -0.18(-0.08%)
Mar 07, 2013 210.00 211.00 209.50 209.50 37 +3.40(+1.65%)
Mar 06, 2013 206.10 206.10 206.10 206.10 50 +5.98(+2.99%)
Mar 04, 2013 200.12 200.12 200.12 200.12 0 +1.66(+0.84%)
Mar 01, 2013 200.95 201.10 198.46 198.46 895 -8.57(-4.14%)
Feb 28, 2013 206.04 207.02 206.04 207.02 546 +0.38(+0.18%)
Feb 27, 2013 207.70 207.70 206.65 206.65 55 +6.60(+3.30%)
Feb 26, 2013 202.20 202.20 200.05 200.05 181 +0.65(+0.33%)
Feb 25, 2013 209.75 209.80 199.40 199.40 768 -12.60(-5.94%)
Feb 22, 2013 211.05 212.00 207.00 212.00 583 -10.00(-4.50%)
Feb 21, 2013 220.59 222.00 220.00 222.00 518 -5.00(-2.20%)
Feb 20, 2013 227.00 227.00 227.00 227.00 77 -1.44(-0.63%)
Feb 19, 2013 226.60 229.35 226.60 228.44 297 +4.44(+1.98%)
Feb 15, 2013 225.90 225.90 224.00 224.00 200 -0.40(-0.18%)
Feb 14, 2013 223.30 224.40 223.30 224.40 376 -5.60(-2.43%)
Feb 13, 2013 230.25 230.75 230.00 230.00 223 +3.49(+1.54%)
Feb 12, 2013 226.00 226.51 224.70 226.51 699 -0.54(-0.24%)
Feb 11, 2013 226.00 227.05 224.50 227.05 1,122 +2.25(+1.00%)
Feb 07, 2013 224.81 224.81 224.81 0 +3.31(+1.49%)
Feb 06, 2013 221.60 221.60 221.00 221.50 180 -7.50(-3.28%)
Feb 04, 2013 230.75 230.75 229.00 229.00 155 -3.00(-1.29%)
Jan 31, 2013 232.00 232.00 232.00 0 -0.80(-0.34%)
Jan 29, 2013 232.80 232.80 232.80 0 -0.95(-0.41%)
Jan 25, 2013 233.75 233.75 233.75 0 +6.50(+2.86%)
Jan 24, 2013 228.00 228.50 227.07 227.25 244 -0.25(-0.11%)
Jan 23, 2013 227.35 227.65 227.20 227.50 147 +2.50(+1.11%)
Jan 22, 2013 223.15 226.50 223.15 225.00 110 +4.00(+1.81%)
Jan 18, 2013 222.00 222.00 221.00 221.00 190 -1.53(-0.69%)
Jan 17, 2013 220.95 222.53 220.95 222.53 183 +3.28(+1.49%)
Jan 15, 2013 219.25 219.25 219.25 0 -2.75(-1.24%)
Jan 14, 2013 220.95 222.00 220.55 222.00 259 +3.90(+1.79%)
Jan 12, 2013 217.72 219.00 217.72 218.10 571 +0.00(+0.00%)
Jan 11, 2013 217.72 219.00 217.72 218.10 571 +10.10(+4.86%)
Jan 09, 2013 208.00 208.00 208.00 0 -4.01(-1.89%)
Jan 08, 2013 213.28 213.70 212.01 212.01 80 -2.49(-1.16%)
Jan 07, 2013 216.30 216.30 214.50 214.50 73 -2.75(-1.27%)
Jan 04, 2013 217.75 217.75 217.25 217.25 50 -2.60(-1.18%)
Jan 03, 2013 219.45 219.85 219.40 219.85 98 +2.95(+1.36%)
Dec 27, 2012 216.90 216.90 216.90 225 +2.22(+1.04%)
Dec 24, 2012 214.68 214.68 214.68 0 +2.83(+1.33%)
Dec 21, 2012 211.85 211.85 211.85 211.85 165 -0.25(-0.12%)
Dec 20, 2012 212.10 212.10 212.10 212.10 2 -0.35(-0.16%)
Dec 19, 2012 212.45 212.45 212.45 212.45 3 +0.45(+0.21%)
Dec 18, 2012 210.60 212.00 210.60 212.00 130 +1.75(+0.83%)
Dec 17, 2012 210.30 210.30 210.25 210.25 512 +0.25(+0.12%)
Dec 14, 2012 209.95 210.05 209.95 210.00 11 +1.00(+0.48%)
Dec 13, 2012 209.00 209.00 209.00 209.00 20 +0.75(+0.36%)
Dec 12, 2012 208.25 208.25 208.25 208.25 4 +2.25(+1.09%)
Dec 11, 2012 206.00 206.00 206.00 206.00 155 +1.75(+0.86%)
Dec 06, 2012 204.25 204.25 204.25 0 +2.00(+0.99%)
Nov 30, 2012 202.25 202.25 202.25 0 +0.00(+0.00%)
Nov 29, 2012 202.13 203.50 202.13 202.25 242 +2.90(+1.45%)
Nov 27, 2012 199.35 199.35 199.35 0 +4.07(+2.08%)
Nov 26, 2012 195.28 195.28 195.28 195.28 50 +1.18(+0.61%)
Nov 24, 2012 194.10 194.10 194.10 194.10 36 +0.00(+0.00%)
Nov 23, 2012 194.10 194.10 194.10 194.10 36 +8.10(+4.35%)
Nov 19, 2012 186.00 186.00 186.00 186.00 0 +7.19(+4.02%)
Nov 15, 2012 178.81 178.81 178.81 0 -4.69(-2.55%)
Nov 12, 2012 183.50 183.50 183.50 0 -2.34(-1.26%)
Nov 08, 2012 185.84 185.84 185.84 185.84 0 -1.66(-0.89%)
Nov 07, 2012 188.22 188.22 187.50 187.50 5 -3.50(-1.83%)
Nov 05, 2012 191.00 191.00 191.00 0 -1.15(-0.60%)
Oct 31, 2012 192.15 192.15 192.15 0 +5.30(+2.83%)
Oct 25, 2012 186.85 186.85 186.85 0 +6.16(+3.41%)
Oct 19, 2012 180.69 180.69 180.69 0 +4.19(+2.38%)
Oct 17, 2012 176.50 176.50 176.50 176.50 0 +2.80(+1.61%)
Oct 16, 2012 173.70 173.70 173.70 173.70 1 +2.65(+1.55%)
Oct 12, 2012 171.05 171.05 171.05 0 -0.95(-0.55%)
Oct 09, 2012 172.00 172.00 172.00 0 -0.53(-0.30%)
Oct 04, 2012 172.53 172.53 172.53 0 +2.68(+1.57%)
Oct 02, 2012 169.85 169.85 169.85 0 +0.80(+0.47%)
Oct 01, 2012 169.05 169.05 166.55 169.05 28 +2.50(+1.50%)
Sep 28, 2012 166.54 166.55 166.54 166.55 300 -0.35(-0.21%)
Sep 27, 2012 166.90 166.90 166.90 166.90 40 -9.20(-5.22%)
Sep 25, 2012 176.10 176.10 176.10 0 +0.05(+0.03%)
Sep 24, 2012 176.05 176.05 176.05 176.05 83 -0.95(-0.54%)
Sep 21, 2012 176.97 177.00 176.97 177.00 30 +1.30(+0.74%)
Sep 20, 2012 172.40 175.70 172.40 175.70 4 -2.40(-1.35%)
Sep 17, 2012 178.10 178.10 178.10 0 -2.17(-1.20%)
Sep 14, 2012 179.40 180.27 179.40 180.27 118 +10.22(+6.01%)
Sep 12, 2012 170.05 170.05 170.05 0 +5.45(+3.31%)
Sep 10, 2012 164.60 164.60 164.60 0 +0.00(+0.00%)
Sep 07, 2012 164.60 164.60 164.60 164.60 200 +8.10(+5.18%)
Sep 05, 2012 156.50 156.50 156.50 0 +0.25(+0.16%)
Sep 04, 2012 156.25 156.25 156.25 156.25 26 -7.95(-4.84%)
Aug 27, 2012 164.20 164.20 164.20 164.20 0 +2.35(+1.45%)
Aug 24, 2012 161.75 161.85 160.91 161.85 156 -4.77(-2.86%)
Aug 23, 2012 165.70 166.62 165.70 166.62 12 -1.94(-1.15%)
Aug 21, 2012 168.55 168.55 168.55 0 +3.55(+2.15%)
Aug 17, 2012 165.00 165.00 165.00 0 +0.06(+0.03%)
Aug 13, 2012 164.95 164.95 164.95 0 +1.05(+0.64%)
Aug 11, 2012 164.70 164.70 163.05 163.90 616 +0.00(+0.00%)
Aug 10, 2012 164.70 164.70 163.05 163.90 616 -0.42(-0.25%)
Aug 09, 2012 164.32 164.32 164.32 164.32 10 -1.23(-0.74%)
Aug 07, 2012 165.55 165.55 165.55 69 +2.41(+1.48%)
Aug 06, 2012 163.75 164.62 163.14 163.14 316 +0.64(+0.40%)
Aug 03, 2012 162.50 162.50 162.50 162.50 100 +5.58(+3.56%)
Aug 02, 2012 157.00 157.00 156.25 156.92 93 -4.23(-2.62%)
Aug 01, 2012 157.23 161.15 157.23 161.15 21 +3.05(+1.93%)
Jul 31, 2012 159.50 159.50 158.10 158.10 32 +5.35(+3.50%)
Jul 27, 2012 152.75 152.75 152.75 0 +2.60(+1.73%)
Jul 26, 2012 150.15 150.15 150.15 150.15 50 -10.20(-6.36%)
Jul 20, 2012 160.35 160.35 160.35 0 +0.00(+0.00%)
Jul 14, 2012 160.35 160.35 160.35 0 +0.00(+0.00%)
Jul 13, 2012 160.35 160.35 160.35 160.35 4 +5.63(+3.64%)
Jul 12, 2012 154.72 154.72 154.72 154.72 40 +0.72(+0.47%)
Jul 11, 2012 154.00 154.00 154.00 154.00 150 -0.20(-0.13%)
Jul 10, 2012 156.15 157.40 154.20 154.20 68 +0.25(+0.16%)
Jul 09, 2012 153.95 153.95 153.95 153.95 5 -0.25(-0.16%)
Jul 06, 2012 155.80 155.80 154.15 154.19 25 -4.54(-2.86%)
Jul 05, 2012 158.10 159.10 156.70 158.73 612 +8.73(+5.82%)
Jul 02, 2012 150.00 150.00 150.00 150.00 0 -0.11(-0.07%)
Jun 29, 2012 150.95 150.95 150.11 150.11 203 +7.81(+5.49%)
Jun 28, 2012 142.30 142.30 142.30 142.30 100 +2.70(+1.93%)
Jun 27, 2012 139.65 139.65 139.50 139.60 210 -0.55(-0.39%)
Jun 26, 2012 140.25 140.25 140.15 140.15 520 -0.02(-0.02%)
Jun 25, 2012 140.17 140.17 140.17 140.17 20 -9.38(-6.27%)
Jun 19, 2012 149.55 149.55 149.55 0 +1.72(+1.16%)
Jun 15, 2012 147.84 147.84 147.84 0 +3.99(+2.77%)
Jun 14, 2012 143.85 143.85 143.85 143.85 10 -0.06(-0.04%)
Jun 13, 2012 143.91 143.91 143.91 143.91 200 -4.34(-2.93%)
Jun 11, 2012 148.25 148.25 148.25 69 +0.00(+0.00%)
Jun 06, 2012 148.25 148.25 148.25 148.25 0 +6.25(+4.40%)
Jun 05, 2012 141.50 142.00 141.50 142.00 600 -1.48(-1.03%)
Jun 04, 2012 144.25 144.25 143.48 143.48 215 -2.77(-1.89%)
Jun 01, 2012 146.25 146.25 146.25 146.25 70 -3.75(-2.50%)
May 31, 2012 150.45 150.45 149.75 150.00 613 -2.00(-1.32%)
May 25, 2012 152.00 152.00 152.00 152.00 0 +1.75(+1.16%)
May 24, 2012 150.25 150.25 150.25 150.25 2 -2.00(-1.31%)
May 23, 2012 155.00 155.00 152.25 152.25 402 +0.10(+0.07%)
May 21, 2012 152.15 152.15 152.15 0 +1.75(+1.16%)
May 18, 2012 150.40 150.40 150.40 150.40 20 -4.55(-2.94%)
May 17, 2012 154.95 154.95 154.95 154.95 140 +0.50(+0.32%)
May 16, 2012 156.25 156.25 154.45 154.45 20 -5.79(-3.61%)
May 14, 2012 160.24 160.24 160.24 0 -0.31(-0.19%)
May 10, 2012 160.55 160.55 160.55 0 +0.05(+0.03%)
May 09, 2012 160.50 160.50 160.50 160.50 5 -3.25(-1.98%)
May 08, 2012 162.25 163.75 162.25 163.75 130 -5.00(-2.96%)
May 07, 2012 166.55 168.75 166.55 168.75 200 +1.25(+0.75%)
May 04, 2012 167.50 167.50 167.50 167.50 100 -7.50(-4.29%)
May 03, 2012 174.00 175.00 172.78 175.00 231 +5.70(+3.37%)
May 02, 2012 171.00 171.00 169.30 169.30 500 -2.00(-1.17%)
May 01, 2012 171.30 171.30 171.30 171.30 28 +1.37(+0.80%)
Apr 30, 2012 171.50 171.50 169.93 169.93 610 -0.07(-0.04%)
Apr 27, 2012 166.80 170.00 166.80 170.00 940 +6.46(+3.95%)
Apr 26, 2012 162.25 165.00 162.25 163.54 2,006 +15.54(+10.50%)
Apr 24, 2012 148.00 148.00 148.00 0 +3.50(+2.42%)
Apr 23, 2012 144.25 144.65 143.64 144.50 545 -4.96(-3.32%)
Apr 20, 2012 149.64 150.50 149.46 149.46 55 -4.21(-2.74%)
Apr 18, 2012 153.68 153.68 153.68 0 -2.32(-1.49%)
Apr 17, 2012 155.25 156.00 155.25 156.00 412 -0.50(-0.32%)
Apr 16, 2012 156.50 156.50 156.50 156.50 100 -0.10(-0.06%)
Apr 12, 2012 156.60 156.60 156.60 0 +1.71(+1.11%)
Apr 11, 2012 153.50 154.89 153.50 154.89 280 +6.24(+4.20%)
Apr 10, 2012 150.00 150.00 148.00 148.65 115 -4.85(-3.16%)
Apr 05, 2012 153.50 153.50 153.50 0 +0.00(+0.00%)
Apr 04, 2012 155.75 155.75 153.25 153.50 638 -11.30(-6.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.