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

Volkswagen Ag (OP: VLKAF )

152.20 +2.36 (+1.58%)
Streaming Delayed Price Updated: 2:11 PM EDT, Apr 23, 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 31, 2021 377.00 377.00 355.00 364.55 11,144 -15.95(-4.19%)
Mar 30, 2021 355.00 388.00 350.50 380.50 14,782 +36.26(+10.53%)
Mar 29, 2021 335.50 353.31 328.00 344.24 7,206 +16.99(+5.19%)
Mar 26, 2021 338.75 339.00 323.21 327.25 11,200 -2.25(-0.68%)
Mar 25, 2021 310.50 339.00 310.50 329.50 19,073 -5.25(-1.57%)
Mar 24, 2021 355.00 361.00 334.75 334.75 24,345 -26.25(-7.27%)
Mar 23, 2021 379.39 379.39 344.54 361.00 17,704 -23.07(-6.01%)
Mar 22, 2021 369.90 397.50 355.89 384.07 39,439 +41.83(+12.22%)
Mar 19, 2021 353.50 365.00 323.75 342.24 37,300 -16.76(-4.67%)
Mar 18, 2021 411.47 424.50 339.00 359.00 56,877 -62.20(-14.77%)
Mar 17, 2021 351.14 480.00 345.00 421.20 70,666 +98.40(+30.48%)
Mar 16, 2021 346.17 350.00 312.01 322.80 54,668 +26.00(+8.76%)
Mar 15, 2021 284.15 307.55 279.03 296.80 13,054 +18.88(+6.79%)
Mar 12, 2021 278.42 278.42 274.00 277.92 2,400 -0.36(-0.13%)
Mar 11, 2021 281.88 282.18 276.83 278.28 8,316 -10.71(-3.71%)
Mar 10, 2021 272.55 296.00 266.50 288.99 10,736 +20.90(+7.80%)
Mar 09, 2021 264.34 268.09 258.51 268.09 3,696 +4.39(+1.66%)
Mar 08, 2021 264.65 268.08 257.05 263.70 1,772 +8.20(+3.21%)
Mar 05, 2021 266.40 266.40 254.00 255.50 1,500 -4.50(-1.73%)
Mar 04, 2021 256.50 263.50 256.50 260.00 2,140 +6.10(+2.40%)
Mar 03, 2021 248.00 256.55 244.35 253.90 6,302 +13.90(+5.79%)
Mar 02, 2021 245.35 245.35 233.55 240.00 1,400 +6.10(+2.61%)
Mar 01, 2021 228.25 240.25 228.25 233.90 769 -1.60(-0.68%)
Feb 26, 2021 231.20 238.00 225.15 235.50 2,200 +0.01(+0.00%)
Feb 25, 2021 231.05 249.40 231.05 235.49 867 -3.01(-1.26%)
Feb 24, 2021 239.00 239.96 234.55 238.50 1,138 +5.99(+2.58%)
Feb 23, 2021 223.05 244.50 223.05 232.51 5,122 -3.44(-1.46%)
Feb 22, 2021 232.00 238.91 230.01 235.95 948 +6.69(+2.92%)
Feb 19, 2021 229.95 232.45 226.50 229.26 3,200 +0.64(+0.28%)
Feb 18, 2021 225.00 228.62 220.50 228.62 2,256 +8.12(+3.68%)
Feb 17, 2021 216.00 226.10 216.00 220.50 749 +0.05(+0.02%)
Feb 16, 2021 226.50 228.00 210.50 220.45 1,690 +0.25(+0.11%)
Feb 12, 2021 220.10 224.35 216.01 220.20 1,000 -1.90(-0.86%)
Feb 11, 2021 220.50 223.50 220.05 222.10 2,899 +2.10(+0.95%)
Feb 10, 2021 221.42 228.56 218.00 220.00 2,015 -0.50(-0.23%)
Feb 09, 2021 220.50 220.50 217.50 220.50 1,394 -2.25(-1.01%)
Feb 08, 2021 220.00 229.95 220.00 222.75 2,786 +3.18(+1.45%)
Feb 05, 2021 208.75 219.57 208.75 219.57 600 +3.47(+1.61%)
Feb 04, 2021 219.62 219.62 216.00 216.10 459 -3.52(-1.60%)
Feb 03, 2021 207.60 219.62 207.60 219.62 1,177 +3.62(+1.68%)
Feb 02, 2021 212.50 216.00 212.50 216.00 2,301 +4.00(+1.89%)
Feb 01, 2021 210.00 213.00 204.04 212.00 1,347 -0.25(-0.12%)
Jan 29, 2021 214.50 219.00 210.00 212.25 5,200 -3.75(-1.74%)
Jan 28, 2021 208.50 218.00 208.50 216.00 1,098 +0.50(+0.23%)
Jan 27, 2021 214.95 218.00 212.50 215.50 882 -1.15(-0.53%)
Jan 26, 2021 215.05 218.00 213.52 216.65 3,234 +4.15(+1.95%)
Jan 25, 2021 213.00 213.28 210.00 212.50 1,784 -7.12(-3.24%)
Jan 22, 2021 221.00 221.00 217.00 219.62 2,100 +6.12(+2.87%)
Jan 21, 2021 210.55 214.05 210.50 213.50 2,974 +4.02(+1.92%)
Jan 20, 2021 204.05 209.49 204.05 209.48 3,473 +8.41(+4.18%)
Jan 19, 2021 204.50 204.50 201.00 201.07 3,852 -1.28(-0.63%)
Jan 15, 2021 205.01 205.50 202.00 202.35 2,500 -2.66(-1.30%)
Jan 14, 2021 205.00 207.00 204.00 205.01 1,179 +2.66(+1.31%)
Jan 13, 2021 204.25 204.25 200.00 202.35 999 -0.41(-0.20%)
Jan 12, 2021 201.50 202.76 199.01 202.76 3,077 -0.69(-0.34%)
Jan 11, 2021 203.50 203.50 201.11 203.45 2,267 -5.54(-2.65%)
Jan 08, 2021 208.50 209.50 203.97 208.99 1,800 -1.31(-0.62%)
Jan 07, 2021 210.00 213.00 208.00 210.30 2,945 +3.30(+1.59%)
Jan 06, 2021 205.00 208.70 203.80 207.00 1,657 +0.00(+0.00%)
Jan 05, 2021 202.25 207.00 202.25 207.00 511 +2.78(+1.36%)
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.