Skip to main content

Volkswagen Ag (OP: VLKAF )

154.35 +1.35 (+0.88%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 162.25 167.70 162.25 163.00 451 -1.00(-0.61%)
Jun 28, 2018 165.65 165.65 164.00 164.00 270 -4.04(-2.40%)
Jun 27, 2018 166.92 168.04 166.92 168.04 57 -2.06(-1.21%)
Jun 26, 2018 167.89 170.10 163.78 170.10 1,157 -1.30(-0.76%)
Jun 25, 2018 170.00 171.50 167.89 171.40 5,480 -2.25(-1.30%)
Jun 22, 2018 175.75 175.75 168.25 173.65 613 -1.35(-0.77%)
Jun 21, 2018 174.95 176.07 170.03 175.00 5,201 -3.52(-1.97%)
Jun 20, 2018 178.60 178.75 174.56 178.52 1,238 +5.90(+3.42%)
Jun 19, 2018 175.00 176.25 171.58 172.62 3,807 -8.38(-4.63%)
Jun 18, 2018 178.69 181.40 175.71 181.00 2,142 -5.35(-2.87%)
Jun 15, 2018 187.39 183.27 186.35 621 -0.50(-0.27%)
Jun 14, 2018 187.46 191.45 186.85 186.85 171 +0.07(+0.04%)
Jun 13, 2018 186.68 190.27 186.08 186.78 96 -1.09(-0.58%)
Jun 12, 2018 185.48 189.65 185.48 187.88 307 +0.24(+0.13%)
Jun 11, 2018 185.00 189.65 184.70 187.63 680 -0.03(-0.02%)
Jun 08, 2018 187.00 190.40 187.00 187.67 164 -2.48(-1.30%)
Jun 07, 2018 190.15 190.15 190.15 190.15 10 -1.62(-0.85%)
Jun 06, 2018 187.65 192.35 187.65 191.78 2,639 +3.58(+1.90%)
Jun 05, 2018 187.55 190.00 187.50 188.20 717 +3.13(+1.69%)
Jun 04, 2018 189.00 190.10 185.07 185.07 252 -2.93(-1.56%)
Jun 01, 2018 186.65 188.00 186.51 188.00 117 +0.85(+0.45%)
May 31, 2018 189.50 189.50 185.50 187.15 665 -2.34(-1.24%)
May 30, 2018 189.00 192.00 189.00 189.50 674 +2.11(+1.12%)
May 29, 2018 189.20 189.20 185.00 187.39 567 -7.61(-3.90%)
May 25, 2018 195.00 195.00 195.00 0 -2.00(-1.02%)
May 24, 2018 195.75 197.30 194.22 197.00 1,474 +0.40(+0.20%)
May 23, 2018 196.40 200.25 196.40 196.60 91 -6.08(-3.00%)
May 22, 2018 201.25 202.68 200.50 202.68 108 +2.24(+1.12%)
May 21, 2018 200.44 200.44 200.44 200.44 10 +1.49(+0.75%)
May 18, 2018 200.97 200.97 198.95 198.95 9 +0.45(+0.23%)
May 17, 2018 198.95 203.20 198.50 198.50 57 -1.50(-0.75%)
May 15, 2018 200.00 200.00 200.00 0 -3.21(-1.58%)
May 11, 2018 203.21 203.21 203.21 0 +3.21(+1.61%)
May 10, 2018 200.50 201.00 198.85 200.00 273 +1.30(+0.65%)
May 09, 2018 197.90 200.80 197.90 198.70 345 -2.30(-1.14%)
May 08, 2018 199.70 203.20 199.70 201.00 496 -4.05(-1.98%)
May 07, 2018 201.35 205.21 201.25 205.05 44 +1.05(+0.51%)
May 04, 2018 198.40 204.00 198.40 204.00 102 +0.55(+0.27%)
May 03, 2018 203.45 203.45 203.45 203.45 5 -1.05(-0.51%)
May 02, 2018 206.00 208.36 204.50 204.50 246 +1.55(+0.76%)
May 01, 2018 202.95 202.95 202.95 202.95 2 -1.55(-0.76%)
Apr 30, 2018 200.10 204.50 200.10 204.50 131 +0.70(+0.34%)
Apr 27, 2018 204.20 206.35 202.20 203.80 116 +0.70(+0.34%)
Apr 26, 2018 203.10 203.10 203.10 203.10 3 +3.25(+1.63%)
Apr 25, 2018 198.80 201.00 198.80 199.85 210 -2.00(-0.99%)
Apr 24, 2018 203.70 206.90 201.85 201.85 136 -0.75(-0.37%)
Apr 23, 2018 202.75 202.75 202.60 202.60 60 -6.29(-3.01%)
Apr 19, 2018 208.89 208.89 208.89 0 -2.76(-1.30%)
Apr 18, 2018 212.55 212.55 211.65 211.65 26 -2.30(-1.08%)
Apr 17, 2018 210.15 213.95 210.15 213.95 2,136 +3.95(+1.88%)
Apr 16, 2018 214.00 214.85 210.00 210.00 202 -3.33(-1.56%)
Apr 13, 2018 216.60 216.60 210.90 213.33 1,420 +0.22(+0.10%)
Apr 12, 2018 215.00 215.00 213.10 213.11 328 +1.44(+0.68%)
Apr 11, 2018 209.90 213.00 209.90 211.68 2,486 +1.89(+0.90%)
Apr 10, 2018 206.94 212.50 206.92 209.79 1,262 +5.19(+2.54%)
Apr 09, 2018 204.60 204.60 202.45 204.60 2,631 -0.40(-0.20%)
Apr 05, 2018 205.00 205.00 205.00 0 +4.00(+1.99%)
Apr 04, 2018 196.49 201.00 196.49 201.00 379 +0.95(+0.47%)
Apr 03, 2018 200.00 201.10 200.00 200.05 46 +3.70(+1.88%)
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.