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, 2016 135.35 137.50 133.00 135.90 2,553 +0.58(+0.42%)
Jun 29, 2016 137.80 138.50 132.35 135.32 1,029 -4.93(-3.51%)
Jun 28, 2016 138.00 140.30 136.99 140.25 3,130 +5.77(+4.29%)
Jun 27, 2016 137.75 138.00 129.80 134.48 3,761 -10.60(-7.31%)
Jun 24, 2016 138.42 145.08 138.00 145.08 4,726 -8.62(-5.61%)
Jun 23, 2016 150.55 153.70 150.55 153.70 2,249 +5.70(+3.85%)
Jun 22, 2016 148.65 151.05 146.96 148.00 165 +0.10(+0.07%)
Jun 21, 2016 152.00 152.00 147.60 147.90 350 -3.65(-2.41%)
Jun 20, 2016 151.95 155.00 150.15 151.55 1,970 +7.10(+4.92%)
Jun 17, 2016 147.65 147.65 144.45 144.45 66 +3.25(+2.30%)
Jun 16, 2016 142.28 143.70 139.00 141.20 918 -5.16(-3.53%)
Jun 15, 2016 145.50 146.99 145.50 146.36 350 +0.85(+0.58%)
Jun 14, 2016 142.00 146.85 140.50 145.51 1,822 -1.34(-0.91%)
Jun 13, 2016 143.53 147.30 143.53 146.85 1,509 -0.45(-0.31%)
Jun 10, 2016 150.95 152.00 147.30 147.30 1,139 -5.70(-3.73%)
Jun 09, 2016 152.80 153.00 149.55 153.00 1,202 -3.50(-2.24%)
Jun 08, 2016 158.75 158.75 154.55 156.50 344 -2.30(-1.45%)
Jun 07, 2016 156.80 158.80 156.60 158.80 3,148 +1.84(+1.17%)
Jun 06, 2016 157.80 158.00 154.25 156.96 385 +3.81(+2.49%)
Jun 03, 2016 156.60 157.00 151.75 153.15 611 -3.35(-2.14%)
Jun 02, 2016 154.25 156.50 154.25 156.50 915 +4.75(+3.13%)
Jun 01, 2016 154.30 154.30 151.75 151.75 41 -4.20(-2.69%)
May 31, 2016 154.85 158.00 153.25 155.95 1,268 -1.38(-0.88%)
May 27, 2016 157.33 157.33 157.33 0 -0.62(-0.39%)
May 26, 2016 155.00 158.35 154.15 157.95 489 +5.10(+3.34%)
May 25, 2016 152.55 155.00 152.55 152.85 167 -0.25(-0.16%)
May 24, 2016 149.45 153.30 149.45 153.10 2,190 +2.81(+1.87%)
May 23, 2016 148.30 151.97 148.30 150.28 439 -1.18(-0.78%)
May 20, 2016 153.67 153.67 151.46 151.46 233 +1.36(+0.91%)
May 19, 2016 154.33 154.33 149.55 150.10 155 +0.87(+0.58%)
May 18, 2016 151.14 153.35 148.10 149.23 1,211 +0.83(+0.56%)
May 17, 2016 149.20 152.33 148.20 148.40 670 -4.49(-2.94%)
May 16, 2016 151.95 153.00 151.95 152.89 918 -1.09(-0.71%)
May 13, 2016 155.57 155.57 151.40 153.98 596 -2.22(-1.42%)
May 12, 2016 156.20 156.20 156.20 156.20 100 -0.18(-0.11%)
May 11, 2016 158.64 159.75 155.40 156.38 833 -1.12(-0.71%)
May 10, 2016 156.05 160.13 156.05 157.50 798 +4.55(+2.97%)
May 09, 2016 154.24 156.02 150.82 152.95 180 +0.60(+0.39%)
May 06, 2016 150.00 152.35 148.40 152.35 859 +2.25(+1.50%)
May 05, 2016 149.28 150.10 145.80 150.10 1,147 -3.25(-2.12%)
May 04, 2016 153.69 153.69 151.00 153.35 184 -1.65(-1.06%)
May 03, 2016 155.03 156.85 152.00 155.00 578 -4.75(-2.97%)
May 02, 2016 156.70 159.75 156.05 159.75 1,092 +0.70(+0.44%)
Apr 29, 2016 158.50 160.92 156.70 159.05 1,061 +0.85(+0.54%)
Apr 28, 2016 157.50 161.00 157.50 158.20 1,489 -1.80(-1.13%)
Apr 27, 2016 157.75 162.30 157.70 160.00 5,447 +4.05(+2.60%)
Apr 26, 2016 153.25 156.00 152.55 155.95 1,181 +2.29(+1.49%)
Apr 25, 2016 152.00 153.66 149.65 153.66 517 +1.66(+1.09%)
Apr 22, 2016 152.53 156.80 148.85 152.00 982 -4.38(-2.80%)
Apr 21, 2016 156.60 160.25 153.10 156.38 3,726 +4.22(+2.77%)
Apr 20, 2016 152.40 154.98 150.25 152.16 4,902 +7.51(+5.19%)
Apr 19, 2016 145.00 146.00 143.91 144.65 1,630 +3.15(+2.23%)
Apr 18, 2016 140.00 143.95 140.00 141.50 1,216 +0.50(+0.35%)
Apr 15, 2016 144.47 144.47 138.90 141.00 1,486 -1.45(-1.02%)
Apr 14, 2016 141.90 144.00 141.00 142.45 570 +1.96(+1.40%)
Apr 13, 2016 140.85 144.00 140.30 140.49 1,926 +3.69(+2.70%)
Apr 12, 2016 137.30 140.40 135.90 136.80 297 -1.08(-0.78%)
Apr 11, 2016 140.40 140.40 136.90 137.88 384 -1.57(-1.13%)
Apr 08, 2016 137.00 139.65 135.35 139.45 539 +2.45(+1.79%)
Apr 07, 2016 135.35 137.00 135.00 137.00 920 -2.05(-1.47%)
Apr 06, 2016 136.33 139.05 134.00 139.05 507 +1.00(+0.72%)
Apr 05, 2016 136.96 138.10 133.56 138.05 3,774 -1.33(-0.95%)
Apr 04, 2016 139.33 141.61 138.10 139.38 646 +0.05(+0.04%)
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.