Skip to main content

Volkswagen Ag (OP: VLKAF )

152.76 -0.24 (-0.16%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 46.27 46.27 46.27 46.27 5,000 -0.37(-0.80%)
Jun 29, 2005 46.64 46.71 46.64 46.64 20,954 +0.00(+0.00%)
Jun 28, 2005 46.64 46.71 46.64 46.64 20,954 +0.00(+0.00%)
Jun 27, 2005 46.64 46.71 46.64 46.64 20,954 +0.00(+0.00%)
Jun 24, 2005 46.64 46.71 46.64 46.64 20,954 +0.00(+0.00%)
Jun 23, 2005 46.64 46.71 46.64 46.64 20,954 +0.00(+0.00%)
Jun 22, 2005 46.64 46.71 46.64 46.64 20,954 +1.04(+2.28%)
Jun 21, 2005 45.60 45.60 45.60 45.60 10,160 +1.25(+2.82%)
Jun 20, 2005 44.35 44.35 44.35 44.35 2,198 +0.00(+0.00%)
Jun 17, 2005 44.35 44.35 44.35 44.35 100 +0.00(+0.00%)
Jun 16, 2005 44.35 44.35 44.35 44.35 100 +0.00(+0.00%)
Jun 15, 2005 44.35 44.35 44.35 44.35 100 +0.00(+0.00%)
Jun 14, 2005 44.35 44.35 44.35 44.35 100 +0.00(+0.00%)
Jun 13, 2005 44.35 44.35 44.35 44.35 100 +0.00(+0.00%)
Jun 10, 2005 44.35 44.35 44.35 44.35 100 +0.00(+0.00%)
Jun 09, 2005 44.35 44.35 44.35 44.35 100 +0.00(+0.00%)
Jun 08, 2005 44.35 44.35 44.35 44.35 100 +0.00(+0.00%)
Jun 07, 2005 44.35 44.35 44.35 44.35 100 -0.24(-0.54%)
Jun 06, 2005 44.59 44.59 44.59 44.59 500 +0.00(+0.00%)
Jun 03, 2005 44.59 44.59 44.59 44.59 500 +0.00(+0.00%)
Jun 02, 2005 44.59 44.59 44.59 44.59 500 +0.00(+0.00%)
Jun 01, 2005 44.59 44.59 44.59 44.59 500 +0.00(+0.00%)
May 31, 2005 44.59 44.59 44.59 44.59 500 +0.00(+0.00%)
May 27, 2005 44.59 44.59 44.59 44.59 500 +0.00(+0.00%)
May 26, 2005 44.59 44.59 44.59 44.59 500 -0.01(-0.02%)
May 25, 2005 44.60 44.60 44.60 44.60 800 +0.00(+0.00%)
May 24, 2005 44.60 44.60 44.60 44.60 0 +0.00(+0.00%)
May 23, 2005 44.60 44.60 44.60 44.60 800 -0.15(-0.34%)
May 20, 2005 44.75 44.75 44.75 44.75 600 +1.77(+4.11%)
May 19, 2005 42.99 42.99 42.92 42.99 700 +0.00(+0.00%)
May 17, 2005 42.99 42.99 42.92 42.99 700 +0.00(+0.00%)
May 16, 2005 42.99 42.99 42.92 42.99 700 +0.00(+0.00%)
May 13, 2005 42.99 42.99 42.92 42.99 700 +0.00(+0.00%)
May 12, 2005 42.99 42.99 42.92 42.99 700 +0.00(+0.00%)
May 11, 2005 42.99 42.99 42.92 42.99 700 +0.00(+0.00%)
May 10, 2005 42.99 42.99 42.92 42.99 700 +0.00(+0.00%)
May 09, 2005 42.99 42.99 42.92 42.99 700 +0.00(+0.00%)
May 06, 2005 42.99 42.99 42.92 42.99 3,000 +0.00(+0.00%)
May 05, 2005 42.99 42.99 42.92 42.99 3,000 +0.19(+0.44%)
May 04, 2005 42.80 42.80 42.80 42.80 1,000 +0.90(+2.15%)
May 03, 2005 41.90 41.90 41.90 41.90 800 +0.00(+0.00%)
May 02, 2005 41.90 41.90 41.90 41.90 800 +0.00(+0.00%)
Apr 29, 2005 41.90 41.90 41.90 41.90 800 +0.00(+0.00%)
Apr 28, 2005 41.90 41.90 41.90 41.90 800 -1.25(-2.90%)
Apr 27, 2005 43.15 43.15 43.15 43.15 1,000 +0.00(+0.00%)
Apr 26, 2005 43.15 43.15 43.15 43.15 1,000 +0.00(+0.00%)
Apr 25, 2005 43.15 43.15 43.15 43.15 1,000 +0.00(+0.00%)
Apr 22, 2005 43.15 43.15 43.15 43.15 1,000 +0.00(+0.00%)
Apr 21, 2005 43.15 43.15 43.15 43.15 1,000 +0.00(+0.00%)
Apr 20, 2005 43.15 43.15 43.15 43.15 1,000 -1.54(-3.46%)
Apr 19, 2005 44.69 44.69 44.69 44.69 500 +0.00(+0.00%)
Apr 18, 2005 44.69 44.69 44.69 44.69 2,000 -0.31(-0.68%)
Apr 15, 2005 45.00 45.86 45.00 45.00 10,445 +0.00(+0.00%)
Apr 14, 2005 45.00 45.86 45.00 45.00 10,445 -0.80(-1.75%)
Apr 13, 2005 45.80 45.80 45.80 45.80 1,165 +0.00(+0.00%)
Apr 12, 2005 45.80 45.80 45.80 45.80 1,165 +0.05(+0.11%)
Apr 11, 2005 45.75 45.75 45.75 45.75 1,165 -2.05(-4.29%)
Apr 08, 2005 47.80 47.80 47.80 47.80 433 +0.00(+0.00%)
Apr 07, 2005 47.80 47.80 47.80 47.80 1,000 +0.00(+0.00%)
Apr 06, 2005 47.80 47.80 47.80 47.80 1,000 +0.00(+0.00%)
Apr 05, 2005 47.80 47.80 47.80 47.80 1,000 +0.00(+0.00%)
Apr 04, 2005 47.80 47.80 47.80 47.80 1,000 +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.