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

Volkswagen Ag (OP: VLKAF )

143.42 +2.04 (+1.44%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 3, 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 (%)
Jul 30, 2021 322.00 335.00 322.00 334.44 566 -1.76(-0.52%)
Jul 29, 2021 335.01 338.92 330.12 336.20 1,578 +2.70(+0.81%)
Jul 28, 2021 330.80 334.00 322.18 333.50 3,042 +2.70(+0.82%)
Jul 27, 2021 332.77 332.77 329.00 330.80 451 -1.97(-0.59%)
Jul 26, 2021 320.95 332.77 320.95 332.77 1,877 +4.72(+1.44%)
Jul 23, 2021 325.70 331.00 325.00 328.05 2,443 -2.95(-0.89%)
Jul 22, 2021 339.85 339.85 328.50 331.00 1,759 -7.00(-2.07%)
Jul 21, 2021 329.60 338.82 329.60 338.00 725 +14.00(+4.32%)
Jul 20, 2021 320.10 324.60 319.80 324.00 2,773 +3.14(+0.98%)
Jul 19, 2021 325.95 325.95 315.20 320.86 4,826 -7.24(-2.21%)
Jul 16, 2021 334.20 346.40 327.64 328.10 1,255 -5.65(-1.69%)
Jul 15, 2021 335.00 340.65 332.99 333.75 660 -7.65(-2.24%)
Jul 14, 2021 341.00 341.78 336.99 341.40 532 +3.89(+1.15%)
Jul 13, 2021 345.00 345.00 335.15 337.51 1,118 -4.49(-1.31%)
Jul 12, 2021 335.00 345.00 335.00 342.00 2,130 +9.01(+2.71%)
Jul 09, 2021 320.00 335.00 320.00 332.99 2,123 +17.17(+5.44%)
Jul 08, 2021 315.00 318.65 310.60 315.82 2,729 -10.68(-3.27%)
Jul 07, 2021 322.30 332.65 321.45 326.50 1,615 +2.58(+0.80%)
Jul 06, 2021 324.05 335.00 320.10 323.92 1,370 -9.36(-2.81%)
Jul 02, 2021 332.40 333.44 330.06 333.28 259 +1.28(+0.39%)
Jul 01, 2021 325.65 333.91 325.65 332.00 1,210 +3.50(+1.07%)
Jun 30, 2021 317.50 335.20 317.50 328.50 1,768 -9.39(-2.78%)
Jun 29, 2021 330.00 340.00 330.00 337.89 2,431 +7.89(+2.39%)
Jun 28, 2021 334.21 343.00 328.32 330.00 2,717 -6.50(-1.93%)
Jun 25, 2021 339.00 342.50 335.00 336.50 523 -3.50(-1.03%)
Jun 24, 2021 339.00 343.62 337.54 340.00 1,459 +0.70(+0.21%)
Jun 23, 2021 339.49 345.00 339.00 339.30 777 -5.69(-1.65%)
Jun 22, 2021 345.10 345.10 339.90 344.99 3,153 -7.26(-2.06%)
Jun 21, 2021 340.50 357.00 340.50 352.25 1,641 +12.25(+3.60%)
Jun 18, 2021 342.50 346.10 338.00 340.00 1,287 -7.00(-2.02%)
Jun 17, 2021 352.28 352.28 345.92 347.00 1,012 -1.00(-0.29%)
Jun 16, 2021 353.00 353.05 343.35 348.00 2,514 -11.59(-3.22%)
Jun 15, 2021 360.00 360.25 355.16 359.59 1,002 -0.16(-0.04%)
Jun 14, 2021 360.00 360.39 357.84 359.75 784 -0.25(-0.07%)
Jun 11, 2021 364.88 375.94 356.86 360.00 929 -0.37(-0.10%)
Jun 10, 2021 361.10 364.80 357.40 360.37 1,273 -7.43(-2.02%)
Jun 09, 2021 366.20 374.03 366.00 367.80 656 +0.10(+0.03%)
Jun 08, 2021 386.67 386.67 361.05 367.70 1,721 -13.55(-3.55%)
Jun 07, 2021 373.94 384.05 373.94 381.25 1,045 +5.30(+1.41%)
Jun 04, 2021 375.00 377.94 375.00 375.95 433 +1.95(+0.52%)
Jun 03, 2021 378.85 378.85 372.53 374.00 960 -2.31(-0.61%)
Jun 02, 2021 373.10 380.90 373.10 376.31 3,574 +10.46(+2.86%)
Jun 01, 2021 369.70 369.70 358.20 365.85 3,172 +2.85(+0.79%)
May 28, 2021 355.75 368.59 355.75 363.00 3,070 +8.20(+2.31%)
May 27, 2021 345.00 357.00 345.00 354.80 5,575 +14.77(+4.34%)
May 26, 2021 340.00 344.00 338.00 340.03 973 -0.97(-0.28%)
May 25, 2021 345.95 345.95 339.00 341.00 1,098 +2.00(+0.59%)
May 24, 2021 337.67 340.03 335.82 339.00 1,850 +3.18(+0.95%)
May 21, 2021 349.00 349.00 331.22 335.82 834 +3.82(+1.15%)
May 20, 2021 324.00 332.00 324.00 332.00 2,520 +7.92(+2.44%)
May 19, 2021 339.50 339.50 306.00 324.08 2,091 -1.92(-0.59%)
May 18, 2021 327.50 328.00 324.00 326.00 392 -1.50(-0.46%)
May 17, 2021 325.00 327.93 318.85 327.50 586 +5.00(+1.55%)
May 14, 2021 312.60 324.25 312.60 322.50 2,096 +12.23(+3.94%)
May 13, 2021 306.00 316.00 306.00 310.27 954 +4.27(+1.40%)
May 12, 2021 315.00 315.00 305.53 306.00 2,195 -7.00(-2.24%)
May 11, 2021 297.50 317.25 297.50 313.00 1,578 -6.00(-1.88%)
May 10, 2021 316.00 325.00 316.00 319.00 1,144 -3.32(-1.03%)
May 07, 2021 304.90 322.45 304.90 322.32 4,152 +8.63(+2.75%)
May 06, 2021 308.85 319.64 304.70 313.69 1,814 +0.19(+0.06%)
May 05, 2021 304.55 329.70 304.55 313.50 1,637 +5.90(+1.92%)
May 04, 2021 321.00 321.00 305.00 307.60 2,464 -13.23(-4.12%)
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.