Skip to main content

Volkswagen Ag (OP: VLKAF )

161.25 -4.45 (-2.69%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 157.00 163.75 157.00 161.25 2,014 -4.45(-2.69%)
Mar 23, 2023 169.22 169.61 165.70 165.70 2,069 -3.27(-1.94%)
Mar 22, 2023 172.50 172.50 168.49 168.97 248 +0.88(+0.52%)
Mar 21, 2023 169.21 170.75 167.51 168.09 1,120 +3.30(+2.00%)
Mar 20, 2023 165.50 166.75 163.25 164.79 2,049 +1.02(+0.62%)
Mar 17, 2023 166.25 166.25 162.25 163.77 1,831 -6.53(-3.84%)
Mar 16, 2023 165.00 171.75 165.00 170.31 2,656 -3.35(-1.93%)
Mar 15, 2023 171.75 174.42 169.77 173.66 3,165 -5.34(-2.98%)
Mar 14, 2023 183.15 183.15 179.00 179.00 531 -4.52(-2.46%)
Mar 13, 2023 181.46 183.52 175.75 183.52 2,055 -0.02(-0.01%)
Mar 10, 2023 185.04 186.99 183.25 183.54 1,802 -3.62(-1.93%)
Mar 09, 2023 189.00 189.28 186.00 187.16 904 -1.50(-0.80%)
Mar 08, 2023 192.00 192.00 188.62 188.66 326 -0.34(-0.18%)
Mar 07, 2023 196.25 196.25 188.00 189.00 1,202 -2.28(-1.19%)
Mar 06, 2023 194.75 194.75 190.37 191.28 958 -1.84(-0.96%)
Mar 03, 2023 184.75 193.50 184.75 193.12 1,930 +17.38(+9.89%)
Mar 02, 2023 176.00 176.00 174.75 175.75 237 -1.89(-1.06%)
Mar 01, 2023 179.50 179.94 177.26 177.64 1,504 -0.86(-0.48%)
Feb 28, 2023 176.25 181.10 176.25 178.50 726 +3.25(+1.85%)
Feb 27, 2023 173.75 175.25 173.75 175.25 337 +3.75(+2.19%)
Feb 24, 2023 178.00 178.00 171.00 171.50 207 -7.61(-4.25%)
Feb 23, 2023 182.50 182.50 178.20 179.11 280 +3.26(+1.85%)
Feb 22, 2023 175.00 177.12 175.00 175.85 114 -0.42(-0.24%)
Feb 21, 2023 175.01 177.75 175.01 176.27 1,400 -2.98(-1.67%)
Feb 17, 2023 180.25 180.25 177.79 179.25 181 -1.27(-0.70%)
Feb 16, 2023 177.25 180.58 177.25 180.52 488 +1.69(+0.95%)
Feb 15, 2023 176.75 178.83 176.75 178.83 567 -2.16(-1.19%)
Feb 14, 2023 180.00 181.00 175.75 180.99 1,200 +5.44(+3.10%)
Feb 13, 2023 174.25 175.92 174.25 175.56 454 +0.56(+0.32%)
Feb 10, 2023 175.00 176.00 175.00 175.00 2,561 -4.75(-2.64%)
Feb 09, 2023 181.25 181.25 177.06 179.75 3,462 +3.25(+1.84%)
Feb 08, 2023 175.00 178.29 175.00 176.50 411 -1.50(-0.84%)
Feb 07, 2023 177.50 178.60 177.34 178.00 462 +0.66(+0.37%)
Feb 06, 2023 174.55 180.00 174.55 177.34 270 -2.91(-1.61%)
Feb 03, 2023 179.75 184.75 179.75 180.25 5,321 -3.15(-1.72%)
Feb 02, 2023 177.51 185.00 177.51 183.40 856 +4.40(+2.46%)
Feb 01, 2023 175.71 179.43 175.71 179.00 3,227 +3.90(+2.23%)
Jan 31, 2023 171.00 175.10 171.00 175.10 3,172 +2.10(+1.21%)
Jan 30, 2023 175.25 175.25 172.27 173.00 512 -1.30(-0.75%)
Jan 27, 2023 173.75 176.17 172.77 174.30 652 +0.37(+0.21%)
Jan 26, 2023 173.50 177.50 173.03 173.94 44 +0.41(+0.23%)
Jan 25, 2023 175.25 175.25 170.00 173.53 354 -1.62(-0.92%)
Jan 24, 2023 171.95 175.75 171.50 175.15 1,878 +0.49(+0.28%)
Jan 23, 2023 175.25 175.25 171.25 174.66 324 +2.46(+1.43%)
Jan 20, 2023 171.75 173.61 168.00 172.20 497 +1.39(+0.81%)
Jan 19, 2023 169.25 173.00 169.25 170.81 2,234 -2.89(-1.66%)
Jan 18, 2023 177.50 177.50 173.34 173.70 5,425 -3.76(-2.12%)
Jan 17, 2023 177.25 177.96 173.25 177.46 2,602 +1.99(+1.13%)
Jan 13, 2023 175.25 175.47 172.88 175.47 1,236 -3.58(-2.00%)
Jan 12, 2023 179.75 179.81 176.48 179.05 1,223 +6.80(+3.95%)
Jan 11, 2023 173.00 175.11 172.10 172.25 1,017 +0.65(+0.38%)
Jan 10, 2023 174.75 174.75 171.00 171.60 567 -2.40(-1.38%)
Jan 09, 2023 171.75 174.25 171.75 174.00 816 +2.73(+1.59%)
Jan 06, 2023 164.91 171.27 164.91 171.27 551 +3.43(+2.04%)
Jan 05, 2023 169.71 169.71 167.84 167.84 255 -0.16(-0.10%)
Jan 04, 2023 166.50 168.86 166.50 168.00 1,666 +3.06(+1.86%)
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.