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 30, 2020 161.85 164.35 158.95 159.11 535 -0.15(-0.09%)
Jun 29, 2020 157.00 164.40 156.75 159.26 371 +2.26(+1.44%)
Jun 26, 2020 158.10 161.95 155.00 157.00 500 -1.10(-0.70%)
Jun 25, 2020 157.25 163.90 157.25 158.10 114 +1.58(+1.01%)
Jun 24, 2020 160.00 161.65 156.52 156.52 1,554 -3.88(-2.42%)
Jun 23, 2020 162.60 168.00 158.50 160.40 1,729 +2.11(+1.33%)
Jun 22, 2020 157.95 160.25 155.90 158.29 1,014 -0.71(-0.45%)
Jun 19, 2020 161.50 162.05 154.84 159.00 1,200 -1.35(-0.84%)
Jun 18, 2020 160.90 163.64 160.10 160.35 640 -2.44(-1.50%)
Jun 17, 2020 160.10 167.20 160.10 162.79 959 -4.61(-2.75%)
Jun 16, 2020 165.80 167.40 162.70 167.40 745 +4.25(+2.60%)
Jun 15, 2020 161.07 173.05 158.15 163.15 2,009 +0.65(+0.40%)
Jun 12, 2020 161.65 169.45 161.65 162.50 1,000 -2.59(-1.57%)
Jun 11, 2020 162.00 169.50 159.90 165.09 2,376 -10.91(-6.20%)
Jun 10, 2020 173.05 178.00 173.00 176.00 1,414 -1.00(-0.56%)
Jun 09, 2020 173.75 179.00 173.75 177.00 1,449 -2.01(-1.12%)
Jun 08, 2020 180.00 182.00 177.05 179.01 1,585 +5.96(+3.44%)
Jun 05, 2020 176.00 177.00 172.05 173.05 600 +2.20(+1.29%)
Jun 04, 2020 167.75 173.75 167.75 170.85 850 +0.00(+0.00%)
Jun 03, 2020 169.00 172.15 165.50 170.85 1,789 +5.75(+3.48%)
Jun 02, 2020 160.75 166.32 160.75 165.10 2,341 +8.88(+5.68%)
Jun 01, 2020 161.60 163.75 154.83 156.22 2,001 +1.17(+0.75%)
May 29, 2020 155.00 161.60 155.00 155.05 700 -5.45(-3.40%)
May 28, 2020 166.35 166.35 160.50 160.50 662 -8.45(-5.00%)
May 27, 2020 165.00 169.00 161.75 168.95 3,481 +12.70(+8.13%)
May 26, 2020 155.25 160.95 154.70 156.25 714 +5.75(+3.82%)
May 22, 2020 153.00 154.06 150.50 150.50 200 -2.50(-1.63%)
May 21, 2020 150.75 155.25 147.20 153.00 463 -0.05(-0.03%)
May 20, 2020 152.00 156.65 151.20 153.05 1,062 +4.00(+2.68%)
May 19, 2020 152.90 152.90 146.00 149.05 3,475 +1.00(+0.68%)
May 18, 2020 146.25 153.79 144.55 148.05 2,120 +3.06(+2.11%)
May 15, 2020 140.62 145.25 137.29 144.99 500 +7.94(+5.79%)
May 14, 2020 138.00 140.00 131.70 137.05 1,877 -0.95(-0.69%)
May 13, 2020 146.00 147.00 138.00 138.00 3,681 -9.01(-6.13%)
May 12, 2020 144.25 150.00 144.25 147.01 311 +0.51(+0.35%)
May 11, 2020 147.00 150.75 146.00 146.50 857 -0.55(-0.37%)
May 08, 2020 145.00 150.00 145.00 147.05 1,100 +1.98(+1.36%)
May 07, 2020 143.63 149.25 143.50 145.07 614 +1.44(+1.01%)
May 06, 2020 148.00 150.00 142.75 143.63 1,002 -1.37(-0.94%)
May 05, 2020 142.75 148.50 142.75 145.00 460 +3.72(+2.64%)
May 04, 2020 140.55 143.70 138.26 141.28 1,319 -6.88(-4.64%)
May 01, 2020 147.00 150.00 140.00 148.16 1,300 +1.10(+0.75%)
Apr 30, 2020 153.00 153.25 145.00 147.05 700 -8.25(-5.31%)
Apr 29, 2020 153.50 161.00 153.50 155.30 4,520 +10.76(+7.44%)
Apr 28, 2020 147.25 154.05 144.50 144.54 1,293 +1.29(+0.90%)
Apr 27, 2020 146.50 148.00 139.45 143.25 1,007 +5.25(+3.80%)
Apr 24, 2020 136.50 143.21 136.50 138.00 900 -2.00(-1.43%)
Apr 23, 2020 143.00 145.00 138.50 140.00 1,197 +2.25(+1.63%)
Apr 22, 2020 143.75 143.75 137.32 137.75 1,970 -1.65(-1.18%)
Apr 21, 2020 136.50 144.75 136.50 139.40 1,676 -10.60(-7.07%)
Apr 20, 2020 150.00 150.00 143.75 150.00 1,218 +6.00(+4.17%)
Apr 17, 2020 145.50 149.00 142.00 144.00 2,900 +1.50(+1.05%)
Apr 16, 2020 142.88 146.50 140.00 142.50 3,801 +2.50(+1.79%)
Apr 15, 2020 144.80 145.25 137.25 140.00 1,247 -6.00(-4.11%)
Apr 14, 2020 146.00 152.00 146.00 146.00 20,959 +2.62(+1.83%)
Apr 13, 2020 152.50 152.50 140.00 143.38 1,995 -7.12(-4.73%)
Apr 09, 2020 148.25 150.50 141.00 150.50 4,800 +8.50(+5.99%)
Apr 08, 2020 139.50 142.00 136.50 142.00 843 +5.80(+4.26%)
Apr 07, 2020 140.75 143.00 136.00 136.20 2,623 +5.09(+3.88%)
Apr 06, 2020 137.70 138.55 123.05 131.11 477 +8.11(+6.59%)
Apr 03, 2020 123.00 131.75 123.00 123.00 500 +1.50(+1.23%)
Apr 02, 2020 127.00 131.05 121.50 121.50 2,535 -5.70(-4.48%)
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.