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, 2023 166.34 168.62 163.10 168.62 502 +4.16(+2.53%)
Jun 29, 2023 160.15 166.00 160.15 164.46 830 +0.45(+0.27%)
Jun 28, 2023 160.50 166.95 160.50 164.01 97 -0.24(-0.15%)
Jun 27, 2023 157.90 168.72 157.90 164.25 1,121 +0.16(+0.10%)
Jun 26, 2023 159.20 171.15 159.20 164.09 475 -2.41(-1.45%)
Jun 23, 2023 163.00 166.75 163.00 166.50 311 -0.07(-0.04%)
Jun 22, 2023 161.15 170.00 161.15 166.57 721 -3.70(-2.17%)
Jun 21, 2023 175.00 175.00 169.33 170.27 718 +0.90(+0.53%)
Jun 20, 2023 166.55 171.49 166.55 169.37 163 -5.38(-3.08%)
Jun 16, 2023 175.00 175.00 173.85 174.75 2,182 -0.25(-0.14%)
Jun 15, 2023 172.50 175.00 172.50 175.00 175 +1.03(+0.59%)
Jun 14, 2023 171.19 175.00 170.11 173.97 1,296 +2.78(+1.62%)
Jun 13, 2023 170.50 172.32 166.50 171.19 2,437 +2.11(+1.25%)
Jun 12, 2023 170.15 172.24 168.80 169.08 1,114 +1.08(+0.64%)
Jun 09, 2023 167.50 168.11 166.96 168.00 417 +0.57(+0.34%)
Jun 08, 2023 160.21 167.43 160.21 167.43 442 +4.52(+2.77%)
Jun 07, 2023 163.18 163.68 157.92 162.91 165 +0.86(+0.53%)
Jun 06, 2023 158.25 162.30 158.25 162.06 532 +2.81(+1.76%)
Jun 05, 2023 155.95 167.57 155.95 159.25 1,126 -0.39(-0.24%)
Jun 02, 2023 165.85 165.85 155.75 159.64 1,070 +6.44(+4.20%)
Jun 01, 2023 151.94 154.10 151.94 153.20 258 +2.80(+1.87%)
May 31, 2023 155.75 159.50 148.00 150.40 6,254 -6.23(-3.98%)
May 30, 2023 156.50 158.00 156.50 156.63 587 -2.37(-1.49%)
May 26, 2023 157.47 159.00 157.47 159.00 278 +2.50(+1.60%)
May 25, 2023 159.25 159.25 156.00 156.50 761 -2.80(-1.76%)
May 24, 2023 162.25 162.25 158.23 159.30 941 -3.48(-2.14%)
May 23, 2023 159.50 162.78 159.50 162.78 206 -1.25(-0.76%)
May 22, 2023 163.00 164.26 163.00 164.03 662 +2.28(+1.41%)
May 19, 2023 160.70 164.25 160.70 161.75 240 +2.00(+1.25%)
May 18, 2023 156.00 161.00 156.00 159.75 330 +1.07(+0.67%)
May 17, 2023 157.50 158.68 156.75 158.68 599 +1.09(+0.69%)
May 16, 2023 160.00 160.00 155.55 157.59 1,239 -1.92(-1.20%)
May 15, 2023 160.00 161.00 158.00 159.51 3,723 -1.23(-0.77%)
May 12, 2023 159.50 162.00 159.50 160.74 780 -1.92(-1.18%)
May 11, 2023 161.25 164.75 161.25 162.66 582 -6.49(-3.84%)
May 10, 2023 169.50 171.56 168.97 169.15 612 -0.85(-0.50%)
May 09, 2023 167.50 170.50 167.50 170.00 735 +0.00(+0.00%)
May 08, 2023 171.30 171.75 169.25 170.00 610 +0.55(+0.32%)
May 05, 2023 167.00 169.45 166.75 169.45 1,200 +4.19(+2.54%)
May 04, 2023 165.25 165.88 165.25 165.26 226 -0.93(-0.56%)
May 03, 2023 165.00 167.58 165.00 166.19 518 -0.34(-0.20%)
May 02, 2023 163.75 174.00 163.75 166.53 440 -4.82(-2.81%)
May 01, 2023 162.45 172.50 162.45 171.35 248 +3.35(+1.99%)
Apr 28, 2023 166.00 168.00 166.00 168.00 392 +3.47(+2.11%)
Apr 27, 2023 164.43 164.53 163.72 164.53 550 +0.56(+0.34%)
Apr 26, 2023 163.51 164.67 162.65 163.97 101 -1.05(-0.63%)
Apr 25, 2023 166.25 166.25 162.00 165.02 2,104 -2.35(-1.41%)
Apr 24, 2023 168.25 168.25 166.50 167.38 61 +1.13(+0.68%)
Apr 21, 2023 163.25 166.24 163.25 166.24 626 -0.73(-0.44%)
Apr 20, 2023 160.26 170.25 160.26 166.97 1,785 +1.97(+1.20%)
Apr 19, 2023 162.45 169.71 162.45 165.00 307 -4.07(-2.41%)
Apr 18, 2023 169.60 174.75 165.00 169.07 1,294 -1.00(-0.59%)
Apr 17, 2023 165.89 172.50 165.89 170.07 2,397 -1.22(-0.72%)
Apr 14, 2023 171.75 175.13 171.29 171.29 5,567 -0.15(-0.08%)
Apr 13, 2023 169.25 173.00 168.76 171.44 133 +2.44(+1.44%)
Apr 12, 2023 168.75 171.28 168.75 169.00 1,988 -2.25(-1.31%)
Apr 11, 2023 164.30 171.75 164.30 171.25 867 +4.74(+2.84%)
Apr 10, 2023 158.40 167.93 158.40 166.51 849 -1.15(-0.68%)
Apr 06, 2023 163.25 167.95 163.25 167.66 1,873 -1.30(-0.77%)
Apr 05, 2023 169.00 171.25 168.49 168.96 906 -2.20(-1.29%)
Apr 04, 2023 172.00 174.00 171.16 171.16 588 -0.34(-0.20%)
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.