Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 147.44 147.44 147.44 147.44 0 +0.00(+0.00%)
Jun 28, 2007 147.44 147.44 147.44 147.44 0 +0.00(+0.00%)
Jun 27, 2007 147.44 147.44 147.44 147.44 0 +0.00(+0.00%)
Jun 26, 2007 147.44 147.44 147.44 147.44 0 +0.00(+0.00%)
Jun 25, 2007 147.44 147.44 147.44 147.44 0 +0.00(+0.00%)
Jun 22, 2007 147.44 147.44 147.44 147.44 0 +0.00(+0.00%)
Jun 21, 2007 147.44 147.44 147.44 147.44 0 +0.00(+0.00%)
Jun 20, 2007 147.44 147.44 147.44 147.44 0 +0.00(+0.00%)
Jun 19, 2007 147.44 147.44 147.44 147.44 0 +0.00(+0.00%)
Jun 18, 2007 147.44 147.44 147.44 147.44 0 +0.00(+0.00%)
Jun 15, 2007 147.44 147.44 147.44 147.44 0 +0.00(+0.00%)
Jun 14, 2007 147.44 147.44 147.44 147.44 0 +0.00(+0.00%)
Jun 13, 2007 147.44 147.44 147.44 147.44 0 +0.00(+0.00%)
Jun 12, 2007 147.44 143.67 143.67 147.44 1,000 +0.00(+0.00%)
Jun 11, 2007 147.44 147.44 147.44 147.44 0 +0.00(+0.00%)
Jun 08, 2007 147.44 147.44 147.44 147.44 0 +0.00(+0.00%)
Jun 07, 2007 147.44 147.85 147.44 147.44 9,000 -6.81(-4.41%)
Jun 06, 2007 154.25 154.25 154.25 154.25 0 +0.00(+0.00%)
Jun 05, 2007 154.25 154.25 154.25 154.25 0 +0.00(+0.00%)
Jun 04, 2007 154.25 154.25 154.25 154.25 200 +5.75(+3.87%)
Jun 01, 2007 148.50 148.50 148.50 148.50 0 +0.00(+0.00%)
May 31, 2007 148.50 148.50 148.50 148.50 0 +0.00(+0.00%)
May 30, 2007 148.50 148.50 148.50 148.50 0 +0.00(+0.00%)
May 29, 2007 148.50 148.50 148.50 148.50 0 +0.00(+0.00%)
May 25, 2007 148.50 148.50 148.50 148.50 0 +0.00(+0.00%)
May 24, 2007 148.50 148.50 148.50 148.50 0 +0.00(+0.00%)
May 23, 2007 148.50 148.50 148.50 148.50 0 +0.00(+0.00%)
May 22, 2007 147.60 148.50 148.50 148.50 320 +0.90(+0.61%)
May 21, 2007 147.60 147.60 147.60 147.60 0 +0.00(+0.00%)
May 18, 2007 147.60 147.60 147.60 147.60 0 +0.00(+0.00%)
May 17, 2007 147.60 147.60 147.60 147.60 200 +7.60(+5.43%)
May 16, 2007 140.00 140.00 140.00 140.00 0 +0.00(+0.00%)
May 15, 2007 140.00 140.00 140.00 140.00 0 +0.00(+0.00%)
May 14, 2007 140.00 140.00 140.00 140.00 0 +0.00(+0.00%)
May 11, 2007 140.00 140.00 140.00 140.00 0 +0.00(+0.00%)
May 10, 2007 140.00 140.00 140.00 140.00 260 -11.75(-7.74%)
May 09, 2007 151.75 151.75 151.75 151.75 0 +0.00(+0.00%)
May 08, 2007 151.75 151.75 151.75 151.75 0 +0.00(+0.00%)
May 07, 2007 151.75 151.75 151.75 151.75 0 +0.00(+0.00%)
May 04, 2007 151.75 151.75 151.75 151.75 0 +0.00(+0.00%)
May 03, 2007 151.75 151.75 151.75 151.75 0 +0.00(+0.00%)
May 02, 2007 151.75 151.75 151.75 151.75 0 +0.00(+0.00%)
May 01, 2007 151.75 151.75 151.75 151.75 0 +0.00(+0.00%)
Apr 30, 2007 151.75 151.75 151.75 151.75 0 +0.00(+0.00%)
Apr 27, 2007 156.00 151.75 151.75 151.75 100 -4.25(-2.72%)
Apr 26, 2007 156.00 156.00 156.00 156.00 0 +0.00(+0.00%)
Apr 25, 2007 156.00 156.00 156.00 156.00 0 +0.00(+0.00%)
Apr 24, 2007 156.00 156.00 156.00 156.00 0 +0.00(+0.00%)
Apr 23, 2007 156.00 156.00 156.00 156.00 0 +0.00(+0.00%)
Apr 20, 2007 156.00 156.00 156.00 156.00 0 +0.00(+0.00%)
Apr 19, 2007 156.00 156.00 156.00 156.00 587 +0.00(+0.00%)
Apr 18, 2007 156.00 156.00 156.00 156.00 200 +8.00(+5.41%)
Apr 17, 2007 148.00 148.00 148.00 148.00 0 +0.00(+0.00%)
Apr 16, 2007 148.00 148.00 148.00 148.00 0 +0.00(+0.00%)
Apr 13, 2007 148.00 148.00 148.00 148.00 0 +0.00(+0.00%)
Apr 12, 2007 148.00 148.00 148.00 148.00 0 +0.00(+0.00%)
Apr 11, 2007 148.00 148.00 148.00 148.00 0 +0.00(+0.00%)
Apr 10, 2007 148.00 148.00 148.00 148.00 0 +0.00(+0.00%)
Apr 09, 2007 148.00 148.00 148.00 148.00 0 +0.00(+0.00%)
Apr 05, 2007 148.00 148.00 148.00 148.00 0 +0.00(+0.00%)
Apr 04, 2007 148.00 148.00 148.00 148.00 0 +0.00(+0.00%)
Apr 03, 2007 148.00 148.00 148.00 148.00 0 +0.00(+0.00%)
Apr 02, 2007 148.00 148.00 148.00 148.00 0 +0.00(+0.00%)
Mar 30, 2007 148.00 148.00 148.00 148.00 0 +0.00(+0.00%)
Mar 29, 2007 148.00 148.00 148.00 148.00 4,963 +0.00(+0.00%)
Mar 28, 2007 148.00 148.00 148.00 148.00 100 -3.75(-2.47%)
Mar 27, 2007 151.75 151.75 151.75 151.75 0 +0.00(+0.00%)
Mar 26, 2007 151.75 151.75 151.75 151.75 500 +3.75(+2.53%)
Mar 23, 2007 148.00 148.00 148.00 148.00 0 +0.00(+0.00%)
Mar 22, 2007 148.00 148.00 148.00 148.00 100 +7.50(+5.34%)
Mar 21, 2007 140.50 140.50 140.50 140.50 0 +0.00(+0.00%)
Mar 20, 2007 140.50 140.50 140.50 140.50 100 +5.25(+3.88%)
Mar 19, 2007 135.25 135.25 135.25 135.25 100 +0.00(+0.00%)
Mar 16, 2007 135.25 135.25 135.25 135.25 0 +0.00(+0.00%)
Mar 15, 2007 135.25 135.25 135.25 135.25 0 +0.00(+0.00%)
Mar 14, 2007 135.25 135.25 135.25 135.25 0 +0.00(+0.00%)
Mar 13, 2007 135.25 135.25 135.25 135.25 0 +0.00(+0.00%)
Mar 12, 2007 135.25 135.25 135.25 135.25 100 +0.25(+0.19%)
Mar 09, 2007 135.00 135.00 135.00 135.00 100 +4.50(+3.45%)
Mar 08, 2007 130.50 131.75 130.50 130.50 600 +8.00(+6.53%)
Mar 07, 2007 122.50 122.50 122.50 122.50 0 +0.00(+0.00%)
Mar 06, 2007 122.50 122.50 122.50 122.50 939 +0.00(+0.00%)
Mar 05, 2007 122.50 122.50 122.50 122.50 0 +0.00(+0.00%)
Mar 02, 2007 122.50 122.50 122.50 122.50 15,000 +0.00(+0.00%)
Mar 01, 2007 122.50 122.50 122.50 122.50 0 +0.00(+0.00%)
Feb 28, 2007 122.50 122.50 122.50 122.50 29,960 +0.00(+0.00%)
Feb 27, 2007 122.50 124.15 122.50 122.50 660 -1.35(-1.09%)
Feb 26, 2007 123.85 123.85 123.85 123.85 185 -1.65(-1.31%)
Feb 23, 2007 125.50 125.50 125.50 125.50 1,492 +0.00(+0.00%)
Feb 22, 2007 125.50 125.50 125.50 125.50 1,044 +0.00(+0.00%)
Feb 21, 2007 125.50 125.50 124.00 125.50 1,100 +0.50(+0.40%)
Feb 20, 2007 125.00 125.00 125.00 125.00 22,360 +13.80(+12.41%)
Feb 16, 2007 111.20 111.20 111.20 111.20 1,065 +0.00(+0.00%)
Feb 15, 2007 111.20 111.20 111.20 111.20 1,355 +0.00(+0.00%)
Feb 14, 2007 111.20 111.20 111.20 111.20 0 +0.00(+0.00%)
Feb 13, 2007 111.20 111.20 111.20 111.20 174 +0.00(+0.00%)
Feb 12, 2007 111.20 111.20 111.20 111.20 351 +0.00(+0.00%)
Feb 09, 2007 111.20 111.20 111.20 111.20 190 +1.70(+1.55%)
Feb 08, 2007 109.50 109.50 109.50 109.50 710 +0.00(+0.00%)
Feb 07, 2007 109.50 109.50 109.50 109.50 826 +0.00(+0.00%)
Feb 06, 2007 109.50 109.50 109.50 109.50 1,404 +0.00(+0.00%)
Feb 05, 2007 109.50 109.50 109.50 109.50 1,053 +0.00(+0.00%)
Feb 02, 2007 109.50 109.50 109.50 109.50 700 +0.00(+0.00%)
Feb 01, 2007 109.50 109.50 109.50 109.50 526 +0.00(+0.00%)
Jan 31, 2007 109.50 109.50 109.50 109.50 1,047 +0.00(+0.00%)
Jan 30, 2007 109.50 109.50 109.50 109.50 0 +0.00(+0.00%)
Jan 29, 2007 109.50 109.50 109.50 109.50 175 +0.00(+0.00%)
Jan 26, 2007 109.50 109.50 109.50 109.50 0 +0.00(+0.00%)
Jan 25, 2007 109.50 109.50 109.50 109.50 0 +0.00(+0.00%)
Jan 24, 2007 109.50 109.50 109.50 109.50 0 +0.00(+0.00%)
Jan 23, 2007 109.50 109.50 109.50 109.50 0 +0.00(+0.00%)
Jan 22, 2007 109.50 109.50 109.50 109.50 0 +0.00(+0.00%)
Jan 19, 2007 109.50 109.50 109.50 109.50 79,999 +0.00(+0.00%)
Jan 18, 2007 109.50 109.50 109.50 109.50 0 +0.00(+0.00%)
Jan 17, 2007 109.50 109.50 109.50 109.50 450 +0.00(+0.00%)
Jan 16, 2007 109.50 109.50 109.50 109.50 0 +0.00(+0.00%)
Jan 12, 2007 109.50 109.50 109.50 109.50 0 +0.00(+0.00%)
Jan 11, 2007 109.50 109.50 109.50 109.50 0 +0.00(+0.00%)
Jan 10, 2007 109.50 109.50 109.50 109.50 0 +0.00(+0.00%)
Jan 09, 2007 109.50 109.50 109.50 109.50 100 -2.00(-1.79%)
Jan 08, 2007 111.50 111.50 111.50 111.50 0 +0.00(+0.00%)
Jan 05, 2007 111.50 111.50 111.50 111.50 160 -1.00(-0.89%)
Jan 04, 2007 112.50 112.50 112.50 112.50 0 +0.00(+0.00%)
Jan 03, 2007 112.50 112.50 112.50 112.50 615 +2.50(+2.27%)
Dec 29, 2006 110.00 110.00 110.00 110.00 0 +0.00(+0.00%)
Dec 28, 2006 110.00 110.00 110.00 110.00 0 +0.00(+0.00%)
Dec 27, 2006 110.00 110.00 110.00 110.00 0 +0.00(+0.00%)
Dec 26, 2006 110.00 110.00 110.00 110.00 0 +0.00(+0.00%)
Dec 22, 2006 110.00 110.00 110.00 110.00 0 +0.00(+0.00%)
Dec 21, 2006 110.00 110.00 110.00 110.00 3,400 +0.00(+0.00%)
Dec 20, 2006 110.00 110.00 110.00 110.00 0 +0.00(+0.00%)
Dec 19, 2006 110.00 110.00 110.00 110.00 0 +0.00(+0.00%)
Dec 18, 2006 110.00 110.00 110.00 110.00 0 +0.00(+0.00%)
Dec 15, 2006 110.00 110.00 110.00 110.00 100 +0.50(+0.46%)
Dec 14, 2006 109.50 109.50 109.50 109.50 0 +0.00(+0.00%)
Dec 13, 2006 109.50 109.50 109.50 109.50 458 +0.00(+0.00%)
Dec 12, 2006 109.50 109.50 109.50 109.50 200 +0.00(+0.00%)
Dec 11, 2006 109.50 109.50 109.50 109.50 0 +0.00(+0.00%)
Dec 08, 2006 109.50 109.50 109.50 109.50 400 +0.00(+0.00%)
Dec 07, 2006 109.50 109.50 109.50 109.50 200 +0.00(+0.00%)
Dec 06, 2006 109.50 109.50 109.50 109.50 300 +0.00(+0.00%)
Dec 05, 2006 109.50 109.50 109.50 109.50 400 +0.00(+0.00%)
Dec 04, 2006 109.50 109.50 109.50 109.50 0 +0.00(+0.00%)
Dec 01, 2006 109.50 109.50 109.50 109.50 368 +0.00(+0.00%)
Nov 30, 2006 109.50 109.50 109.50 109.50 873 +3.50(+3.30%)
Nov 29, 2006 106.00 106.00 106.00 106.00 10,700 +0.00(+0.00%)
Nov 28, 2006 106.00 106.00 106.00 106.00 8,035 +0.00(+0.00%)
Nov 27, 2006 106.00 106.00 106.00 106.00 300 +0.00(+0.00%)
Nov 24, 2006 106.00 106.00 106.00 106.00 0 +0.00(+0.00%)
Nov 22, 2006 106.00 106.00 106.00 106.00 0 +0.00(+0.00%)
Nov 21, 2006 106.00 106.00 106.00 106.00 10,287 +0.00(+0.00%)
Nov 20, 2006 106.00 106.00 106.00 106.00 500 +0.00(+0.00%)
Nov 17, 2006 106.00 106.00 106.00 106.00 9,442 -3.50(-3.20%)
Nov 16, 2006 109.50 111.00 109.50 109.50 6,639 +2.00(+1.86%)
Nov 15, 2006 107.50 108.45 107.50 107.50 285,176 +11.30(+11.75%)
Nov 14, 2006 96.20 96.20 96.20 96.20 10,000 +0.00(+0.00%)
Nov 13, 2006 96.20 96.20 96.20 96.20 35,182 +0.00(+0.00%)
Nov 10, 2006 96.20 96.20 96.20 96.20 1,174 +0.00(+0.00%)
Nov 09, 2006 96.20 96.20 96.20 96.20 14,313 +0.00(+0.00%)
Nov 08, 2006 96.20 96.20 96.20 96.20 17,632 +0.00(+0.00%)
Nov 07, 2006 96.20 96.20 96.20 96.20 10,940 +0.00(+0.00%)
Nov 06, 2006 96.20 96.20 96.20 96.20 26,779 +0.00(+0.00%)
Nov 03, 2006 96.20 96.20 96.20 96.20 15,480 +0.00(+0.00%)
Nov 02, 2006 96.20 96.20 96.20 96.20 70,771 +0.00(+0.00%)
Nov 01, 2006 96.20 96.20 96.20 96.20 100 +0.00(+0.00%)
Oct 31, 2006 96.20 96.20 96.20 96.20 3,000 +0.00(+0.00%)
Oct 30, 2006 96.20 96.20 96.20 96.20 1,951 +0.00(+0.00%)
Oct 27, 2006 96.20 96.20 96.20 96.20 4,951 +0.00(+0.00%)
Oct 26, 2006 96.20 96.20 96.20 96.20 3,000 +0.00(+0.00%)
Oct 25, 2006 96.20 96.20 96.20 96.20 500 +9.45(+10.89%)
Oct 24, 2006 86.75 86.75 86.75 86.75 0 +0.00(+0.00%)
Oct 23, 2006 86.75 86.75 86.75 86.75 0 +0.00(+0.00%)
Oct 20, 2006 86.75 86.75 86.75 86.75 0 +0.00(+0.00%)
Oct 19, 2006 86.75 86.75 86.75 86.75 509 +0.00(+0.00%)
Oct 18, 2006 86.75 86.75 86.75 86.75 1,000 +0.00(+0.00%)
Oct 17, 2006 86.75 86.75 86.75 86.75 1,000 +0.00(+0.00%)
Oct 16, 2006 86.75 86.75 86.75 86.75 0 +0.00(+0.00%)
Oct 13, 2006 86.75 86.75 86.75 86.75 0 +0.00(+0.00%)
Oct 12, 2006 86.75 86.75 86.75 86.75 0 +0.00(+0.00%)
Oct 11, 2006 86.75 86.75 86.75 86.75 0 +0.00(+0.00%)
Oct 10, 2006 86.75 86.75 86.75 86.75 427 +0.00(+0.00%)
Oct 09, 2006 86.75 87.00 86.75 86.75 20,000 +3.75(+4.52%)
Oct 06, 2006 83.00 83.00 83.00 83.00 300 +0.00(+0.00%)
Oct 05, 2006 83.00 83.00 83.00 83.00 368 +0.00(+0.00%)
Oct 04, 2006 83.00 83.00 83.00 83.00 435 +0.00(+0.00%)
Oct 03, 2006 83.00 83.00 83.00 83.00 0 +0.00(+0.00%)
Oct 02, 2006 83.00 83.00 83.00 83.00 0 +0.00(+0.00%)
Sep 29, 2006 83.00 83.00 83.00 83.00 0 +0.00(+0.00%)
Sep 28, 2006 83.00 83.00 83.00 83.00 7,792 +0.00(+0.00%)
Sep 27, 2006 83.00 83.00 83.00 83.00 223 +0.00(+0.00%)
Sep 26, 2006 83.00 83.00 83.00 83.00 225 +0.00(+0.00%)
Sep 25, 2006 83.00 83.00 83.00 83.00 0 +0.00(+0.00%)
Sep 22, 2006 83.00 83.00 83.00 83.00 100 -0.40(-0.48%)
Sep 21, 2006 83.40 83.40 83.40 83.40 0 +0.00(+0.00%)
Sep 20, 2006 83.40 83.40 83.40 83.40 1,914 +2.55(+3.15%)
Sep 19, 2006 80.85 80.85 80.85 80.85 0 +0.00(+0.00%)
Sep 18, 2006 80.85 80.85 80.85 80.85 0 +0.00(+0.00%)
Sep 15, 2006 80.85 80.85 80.85 80.85 464 +0.00(+0.00%)
Sep 14, 2006 80.85 80.85 80.85 80.85 464 +0.00(+0.00%)
Sep 13, 2006 80.85 80.85 80.85 80.85 5,100 +0.00(+0.00%)
Sep 12, 2006 80.85 80.85 80.85 80.85 237 +0.00(+0.00%)
Sep 11, 2006 80.85 80.85 80.85 80.85 0 +0.00(+0.00%)
Sep 08, 2006 80.85 80.85 80.85 80.85 0 +0.00(+0.00%)
Sep 07, 2006 80.85 80.85 80.85 80.85 0 +0.00(+0.00%)
Sep 06, 2006 80.85 80.85 80.85 80.85 5,100 +1.71(+2.16%)
Sep 05, 2006 79.14 79.14 79.14 79.14 0 +0.00(+0.00%)
Sep 01, 2006 79.14 79.14 79.14 79.14 0 +0.00(+0.00%)
Aug 31, 2006 79.14 79.14 79.14 79.14 0 +0.00(+0.00%)
Aug 30, 2006 79.14 79.14 79.14 79.14 0 +0.00(+0.00%)
Aug 29, 2006 79.14 79.14 79.14 79.14 0 +0.00(+0.00%)
Aug 28, 2006 79.14 79.14 79.14 79.14 0 +0.00(+0.00%)
Aug 25, 2006 79.14 79.14 79.14 79.14 0 +0.00(+0.00%)
Aug 24, 2006 79.14 79.14 79.14 79.14 0 +0.00(+0.00%)
Aug 23, 2006 79.14 79.14 79.14 79.14 0 +0.00(+0.00%)
Aug 22, 2006 79.14 79.14 79.14 79.14 0 +0.00(+0.00%)
Aug 21, 2006 79.14 79.14 79.14 79.14 0 +0.00(+0.00%)
Aug 18, 2006 79.14 79.14 79.14 79.14 0 +0.00(+0.00%)
Aug 17, 2006 79.14 79.14 79.14 79.14 0 +0.00(+0.00%)
Aug 16, 2006 79.14 79.14 79.14 79.14 181 +0.00(+0.00%)
Aug 15, 2006 79.14 79.14 79.14 79.14 0 +0.00(+0.00%)
Aug 14, 2006 79.14 79.14 79.14 79.14 440 +0.34(+0.43%)
Aug 11, 2006 78.80 78.80 78.80 78.80 0 +0.00(+0.00%)
Aug 10, 2006 78.80 78.80 78.80 78.80 2,478 +12.35(+18.59%)
Aug 09, 2006 66.45 66.45 66.45 66.45 0 +0.00(+0.00%)
Aug 08, 2006 66.45 66.45 66.45 66.45 110 +0.00(+0.00%)
Aug 07, 2006 66.45 66.45 66.45 66.45 0 +0.00(+0.00%)
Aug 04, 2006 66.45 66.45 66.45 66.45 0 +0.00(+0.00%)
Aug 03, 2006 66.45 66.45 66.45 66.45 0 +0.00(+0.00%)
Aug 02, 2006 66.45 66.45 66.45 66.45 0 +0.00(+0.00%)
Aug 01, 2006 66.45 66.45 66.45 66.45 0 +0.00(+0.00%)
Jul 31, 2006 66.45 66.45 66.45 66.45 0 +0.00(+0.00%)
Jul 28, 2006 66.45 66.45 66.45 66.45 0 +0.00(+0.00%)
Jul 27, 2006 66.45 66.45 66.45 66.45 2,478 +0.00(+0.00%)
Jul 26, 2006 66.45 66.45 66.45 66.45 359 +0.00(+0.00%)
Jul 25, 2006 66.45 66.45 66.45 66.45 0 +0.00(+0.00%)
Jul 24, 2006 66.45 66.45 66.45 66.45 854 +0.00(+0.00%)
Jul 21, 2006 66.45 66.45 66.45 66.45 0 +0.00(+0.00%)
Jul 20, 2006 66.45 66.45 66.45 66.45 0 +0.00(+0.00%)
Jul 19, 2006 66.45 66.45 66.45 66.45 0 +0.00(+0.00%)
Jul 18, 2006 66.45 66.45 66.45 66.45 0 +0.00(+0.00%)
Jul 17, 2006 66.45 66.45 66.45 66.45 0 +0.00(+0.00%)
Jul 14, 2006 66.45 66.45 66.45 66.45 100 -1.95(-2.85%)
Jul 13, 2006 68.40 68.40 68.40 68.40 1,000 -0.35(-0.51%)
Jul 12, 2006 68.75 68.75 68.75 68.75 0 +0.00(+0.00%)
Jul 11, 2006 68.75 68.75 68.75 68.75 730 +0.00(+0.00%)
Jul 10, 2006 68.75 68.75 68.75 68.75 2,751 +0.00(+0.00%)
Jul 07, 2006 68.75 68.75 68.75 68.75 3,621 +0.00(+0.00%)
Jul 06, 2006 68.75 68.75 68.75 68.75 215 +1.80(+2.69%)
Jul 05, 2006 66.95 66.95 66.95 66.95 0 +0.00(+0.00%)
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.