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 (%)
Sep 30, 2015 118.03 120.34 116.05 120.22 7,855 +3.17(+2.71%)
Sep 29, 2015 118.09 119.15 116.15 117.05 20,864 -2.95(-2.46%)
Sep 28, 2015 119.08 121.24 116.80 120.00 21,509 -8.90(-6.90%)
Sep 25, 2015 130.96 130.96 125.50 128.90 41,857 -7.95(-5.81%)
Sep 24, 2015 134.91 136.85 132.05 136.85 29,940 +0.10(+0.07%)
Sep 23, 2015 134.77 138.70 130.44 136.75 45,179 +9.20(+7.21%)
Sep 22, 2015 121.78 129.60 120.16 127.55 42,613 -23.73(-15.69%)
Sep 21, 2015 149.88 152.40 147.32 151.28 20,900 -29.89(-16.50%)
Sep 18, 2015 185.60 186.55 180.55 181.17 209 -6.38(-3.40%)
Sep 16, 2015 187.55 187.55 187.55 0 +2.40(+1.30%)
Sep 14, 2015 185.15 185.15 185.15 0 -4.35(-2.30%)
Sep 09, 2015 189.50 189.50 189.50 0 +8.80(+4.87%)
Sep 04, 2015 180.70 180.70 180.70 0 -3.00(-1.63%)
Sep 03, 2015 180.10 183.95 180.10 183.70 295 +2.70(+1.49%)
Sep 02, 2015 182.50 182.50 181.00 181.00 408 -2.15(-1.17%)
Sep 01, 2015 184.30 184.95 182.85 183.15 182 -1.85(-1.00%)
Aug 31, 2015 189.00 189.00 185.00 185.00 348 -4.59(-2.42%)
Aug 28, 2015 190.41 191.95 189.59 189.59 159 -0.81(-0.43%)
Aug 27, 2015 194.00 194.00 190.40 190.40 1,363 +0.81(+0.43%)
Aug 25, 2015 189.59 189.59 189.59 0 +3.99(+2.15%)
Aug 24, 2015 180.30 188.80 179.00 185.60 2,667 -1.53(-0.81%)
Aug 21, 2015 190.90 190.90 185.00 187.12 430 -2.38(-1.25%)
Aug 20, 2015 191.55 191.55 187.65 189.50 1,844 -2.30(-1.20%)
Aug 19, 2015 191.80 192.00 191.80 191.80 64 +0.44(+0.23%)
Aug 18, 2015 191.50 191.50 191.36 191.36 351 -7.39(-3.72%)
Aug 17, 2015 198.55 198.75 198.55 198.75 15 -4.00(-1.97%)
Aug 12, 2015 202.75 202.75 202.75 0 -4.95(-2.38%)
Aug 11, 2015 207.65 207.70 207.65 207.70 2 -1.35(-0.65%)
Aug 10, 2015 209.05 209.05 209.05 209.05 50 -2.05(-0.97%)
Aug 07, 2015 209.30 211.10 209.30 211.10 1,449 +2.19(+1.05%)
Aug 06, 2015 208.91 208.91 208.91 208.91 4 +0.31(+0.15%)
Aug 05, 2015 207.05 208.60 207.05 208.60 7,904 +4.35(+2.13%)
Aug 04, 2015 200.55 204.25 200.55 204.25 105 -0.50(-0.24%)
Aug 03, 2015 204.75 204.75 204.75 204.75 1,500 +3.65(+1.82%)
Jul 31, 2015 204.85 204.85 201.10 201.10 65 -3.79(-1.85%)
Jul 29, 2015 204.89 204.89 204.89 0 -7.81(-3.67%)
Jul 28, 2015 210.14 212.70 209.49 212.70 324 +5.40(+2.60%)
Jul 27, 2015 208.35 208.35 207.30 207.30 108 -2.70(-1.29%)
Jul 24, 2015 208.25 210.00 208.25 210.00 51 -10.00(-4.55%)
Jul 20, 2015 220.00 220.00 220.00 0 -1.71(-0.77%)
Jul 17, 2015 223.70 223.80 221.71 221.71 54 +2.06(+0.94%)
Jul 16, 2015 219.65 219.65 219.65 219.65 10 -1.80(-0.81%)
Jul 14, 2015 221.45 221.45 221.45 0 -6.55(-2.87%)
Jul 13, 2015 229.12 229.12 228.00 228.00 120 +5.15(+2.31%)
Jul 09, 2015 222.85 222.85 222.85 0 +2.75(+1.25%)
Jul 08, 2015 220.25 220.25 220.10 220.10 502 -5.10(-2.26%)
Jul 07, 2015 224.09 225.20 223.67 225.20 98 -6.55(-2.83%)
Jul 06, 2015 232.23 232.65 227.95 231.75 208 -5.05(-2.13%)
Jul 02, 2015 236.80 236.80 236.80 0 +1.60(+0.68%)
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.