Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Volkswagen Ag (OP: VLKAF )

141.38 -2.78 (-1.93%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2011 184.15 185.25 183.25 183.40 330 -0.70(-0.38%)
Jun 29, 2011 182.00 184.10 182.00 184.10 800 +1.85(+1.02%)
Jun 28, 2011 179.83 182.25 179.83 182.25 266 +7.20(+4.11%)
Jun 27, 2011 175.05 175.05 175.05 175.05 5 +3.60(+2.10%)
Jun 23, 2011 171.45 171.45 171.45 0 -5.30(-3.00%)
Jun 21, 2011 176.75 176.75 176.75 0 +6.50(+3.82%)
Jun 17, 2011 170.25 170.25 170.25 170.25 1,000 +4.50(+2.71%)
Jun 16, 2011 166.00 166.00 165.75 165.75 14 +1.50(+0.91%)
Jun 15, 2011 169.40 169.40 164.25 164.25 98 -7.55(-4.39%)
Jun 14, 2011 171.80 171.80 171.80 171.80 20 +2.55(+1.51%)
Jun 13, 2011 168.35 169.25 168.35 169.25 60 +0.50(+0.30%)
Jun 10, 2011 169.75 169.75 168.75 168.75 180 -3.61(-2.09%)
Jun 09, 2011 169.00 173.00 169.00 172.36 251 +5.36(+3.21%)
Jun 07, 2011 167.00 167.00 167.00 0 -1.00(-0.60%)
Jun 06, 2011 169.35 169.40 167.50 168.00 248 +1.25(+0.75%)
Jun 03, 2011 166.75 166.75 166.75 166.75 1 +10.75(+6.89%)
May 23, 2011 156.00 156.00 156.00 0 -7.00(-4.29%)
May 20, 2011 163.00 163.00 163.00 163.00 12 -3.00(-1.81%)
May 19, 2011 163.75 166.00 163.75 166.00 60 +2.50(+1.53%)
May 17, 2011 163.50 163.50 163.50 0 -1.70(-1.03%)
May 16, 2011 165.20 168.25 165.20 165.20 100 -3.05(-1.81%)
May 12, 2011 168.25 168.25 168.25 168.25 0 +0.25(+0.15%)
May 06, 2011 168.00 168.00 168.00 0 -2.50(-1.47%)
May 05, 2011 170.75 170.75 170.50 170.50 32 -3.25(-1.87%)
May 04, 2011 175.00 175.00 173.75 173.75 574 -8.21(-4.51%)
May 03, 2011 178.00 181.96 178.00 181.96 353 +3.21(+1.80%)
May 02, 2011 178.75 178.75 178.75 178.75 100 +1.75(+0.99%)
Apr 29, 2011 177.00 177.00 177.00 177.00 20 -0.00(-0.00%)
Apr 28, 2011 176.00 177.25 176.00 177.00 409 +5.00(+2.91%)
Apr 27, 2011 172.00 173.00 170.88 172.00 369 +9.00(+5.52%)
Apr 26, 2011 163.00 163.00 163.00 163.00 7 +3.00(+1.88%)
Apr 25, 2011 160.00 160.00 160.00 160.00 13 -1.25(-0.78%)
Apr 21, 2011 160.50 161.25 160.50 161.25 132 +2.75(+1.74%)
Apr 20, 2011 158.50 158.50 158.50 158.50 17 +10.50(+7.09%)
Apr 18, 2011 148.00 148.00 148.00 148.00 0 -2.00(-1.33%)
Apr 11, 2011 150.00 150.00 150.00 150.00 0 -3.25(-2.12%)
Apr 07, 2011 153.25 153.25 153.25 153.25 0 -2.75(-1.76%)
Apr 04, 2011 156.00 156.00 156.00 156.00 0 +9.00(+6.12%)
Mar 28, 2011 147.00 147.00 147.00 0 +1.00(+0.68%)
Mar 18, 2011 146.00 146.00 146.00 0 +2.50(+1.74%)
Mar 16, 2011 143.50 143.50 143.50 143.50 0 -4.00(-2.71%)
Mar 15, 2011 143.50 147.50 143.50 147.50 7,844 -0.25(-0.17%)
Mar 14, 2011 148.25 148.25 147.75 147.75 145 -4.75(-3.11%)
Mar 09, 2011 152.50 152.50 152.50 152.50 0 +0.15(+0.10%)
Mar 08, 2011 152.35 152.35 152.35 152.35 110 +3.10(+2.08%)
Mar 07, 2011 149.25 149.25 149.25 149.25 12 -1.50(-1.00%)
Mar 03, 2011 150.75 150.75 150.75 150.75 0 +0.10(+0.07%)
Mar 01, 2011 150.65 150.65 150.65 0 -4.35(-2.81%)
Feb 28, 2011 155.00 155.00 155.00 155.00 64 +5.75(+3.85%)
Feb 25, 2011 150.00 150.75 149.25 149.25 143 +3.25(+2.23%)
Feb 24, 2011 146.00 146.00 146.00 146.00 45 -8.25(-5.35%)
Feb 22, 2011 154.25 154.25 154.25 0 +0.25(+0.16%)
Feb 18, 2011 154.00 154.00 154.00 154.00 60 +3.00(+1.99%)
Feb 17, 2011 152.00 152.00 151.00 151.00 21 -4.50(-2.89%)
Feb 16, 2011 155.75 155.75 155.50 155.50 32 +0.25(+0.16%)
Feb 15, 2011 155.25 155.25 155.25 155.25 19 -3.75(-2.36%)
Feb 14, 2011 159.00 159.00 159.00 159.00 17 +0.50(+0.32%)
Feb 11, 2011 157.75 158.50 157.75 158.50 170 +3.50(+2.26%)
Feb 10, 2011 155.75 156.75 155.00 155.00 230 -2.25(-1.43%)
Feb 09, 2011 156.00 157.25 156.00 157.25 53 +1.25(+0.80%)
Feb 08, 2011 155.75 156.50 156.00 156.00 150 +7.25(+4.87%)
Feb 04, 2011 148.75 148.75 148.75 0 -4.25(-2.78%)
Feb 01, 2011 153.00 153.00 153.00 0 +0.00(+0.00%)
Jan 28, 2011 153.00 153.00 153.00 153.00 0 -0.18(-0.12%)
Jan 27, 2011 153.18 153.18 153.18 153.18 1,000 -0.62(-0.40%)
Jan 26, 2011 153.80 153.80 153.80 153.80 190 +3.17(+2.10%)
Jan 25, 2011 149.00 150.63 149.00 150.63 8,610 +0.53(+0.35%)
Jan 24, 2011 151.00 151.00 147.00 150.10 5,574 -2.90(-1.90%)
Jan 20, 2011 153.00 153.00 153.00 0 -5.00(-3.16%)
Jan 19, 2011 158.00 158.00 158.00 158.00 3 -0.50(-0.32%)
Jan 18, 2011 158.50 158.50 158.50 158.50 25 +3.50(+2.26%)
Jan 13, 2011 155.00 155.00 155.00 155.00 0 +0.25(+0.16%)
Jan 12, 2011 154.75 154.75 154.75 154.75 10 +1.75(+1.14%)
Jan 11, 2011 153.00 153.00 153.00 153.00 90 +5.00(+3.38%)
Jan 10, 2011 148.25 148.25 148.00 148.00 35 -1.75(-1.17%)
Jan 07, 2011 149.75 149.75 149.75 149.75 100 +3.25(+2.22%)
Jan 06, 2011 148.50 148.58 146.50 146.50 1,205 -0.50(-0.34%)
Jan 05, 2011 147.00 147.00 147.00 147.00 50 -2.75(-1.84%)
Jan 03, 2011 149.75 149.75 149.75 0 +7.75(+5.46%)
Dec 31, 2010 142.00 142.00 142.00 142.00 45 +1.00(+0.71%)
Dec 30, 2010 141.75 141.75 141.00 141.00 325 -1.50(-1.05%)
Dec 29, 2010 140.50 142.50 140.50 142.50 103 +2.75(+1.97%)
Dec 28, 2010 139.75 139.75 139.75 139.75 25 -0.25(-0.18%)
Dec 27, 2010 138.27 140.00 138.27 140.00 220 -7.75(-5.25%)
Dec 17, 2010 147.75 147.75 147.75 0 -0.75(-0.51%)
Dec 13, 2010 148.50 148.50 148.50 148.50 0 +0.00(+0.00%)
Dec 10, 2010 148.50 148.50 148.50 0 +1.61(+1.10%)
Dec 09, 2010 145.50 146.89 145.50 146.89 350 -4.36(-2.88%)
Dec 08, 2010 154.00 154.00 151.00 151.25 150 -7.00(-4.42%)
Dec 07, 2010 160.25 160.25 158.25 158.25 190 -1.75(-1.09%)
Dec 06, 2010 156.75 160.00 156.75 160.00 342 +7.25(+4.75%)
Dec 03, 2010 153.75 153.75 152.75 152.75 40 +2.25(+1.50%)
Dec 02, 2010 149.46 150.50 149.46 150.50 1,015 +15.45(+11.44%)
Nov 30, 2010 135.05 135.05 135.05 135.05 0 -0.95(-0.70%)
Nov 29, 2010 138.25 138.25 136.00 136.00 200 -6.00(-4.23%)
Nov 24, 2010 142.00 142.00 142.00 142.00 0 +2.25(+1.61%)
Nov 23, 2010 141.25 141.25 139.75 139.75 62 -7.75(-5.25%)
Nov 22, 2010 147.50 147.50 147.50 147.50 20 +0.75(+0.51%)
Nov 18, 2010 146.75 146.75 146.75 146.75 0 +6.00(+4.26%)
Nov 15, 2010 140.75 140.75 140.75 140.75 0 +5.50(+4.07%)
Nov 10, 2010 135.25 135.25 135.25 135.25 0 -3.75(-2.70%)
Nov 09, 2010 139.75 139.75 139.00 139.00 1,106 +2.00(+1.46%)
Nov 05, 2010 137.00 137.00 137.00 0 -0.75(-0.54%)
Nov 04, 2010 137.75 137.75 137.35 137.75 185 +4.00(+2.99%)
Nov 02, 2010 133.75 133.75 133.75 0 +2.50(+1.90%)
Nov 01, 2010 131.50 131.50 130.93 131.25 14,834 +5.25(+4.17%)
Oct 26, 2010 126.00 126.00 126.00 0 +9.75(+8.39%)
Oct 22, 2010 116.25 116.25 116.25 0 +3.35(+2.97%)
Oct 21, 2010 112.90 112.90 112.90 112.90 165 -0.10(-0.09%)
Oct 20, 2010 111.75 113.00 111.75 113.00 145 -1.75(-1.53%)
Oct 18, 2010 114.75 114.75 114.75 0 -0.75(-0.65%)
Oct 15, 2010 117.25 117.25 115.50 115.50 610 -2.45(-2.08%)
Oct 14, 2010 117.95 117.95 117.95 117.95 4,050 +4.95(+4.38%)
Oct 11, 2010 113.00 113.00 113.00 0 +1.00(+0.89%)
Oct 08, 2010 112.00 112.00 112.00 112.00 55 +2.50(+2.28%)
Oct 07, 2010 109.50 109.50 109.50 109.50 50 +2.50(+2.34%)
Oct 06, 2010 107.00 107.00 107.00 107.00 60 +1.50(+1.42%)
Oct 05, 2010 105.50 105.50 105.50 105.50 15 -1.60(-1.49%)
Sep 27, 2010 107.10 107.10 107.10 0 -2.15(-1.97%)
Sep 24, 2010 109.00 110.00 109.00 109.25 187 +1.25(+1.16%)
Sep 23, 2010 105.25 108.00 104.26 108.00 323 +0.75(+0.70%)
Sep 21, 2010 107.25 107.25 107.25 0 +2.48(+2.37%)
Sep 17, 2010 104.77 104.77 104.77 0 +3.52(+3.47%)
Sep 13, 2010 101.25 101.25 101.25 0 +6.25(+6.58%)
Sep 09, 2010 95.00 95.00 95.00 0 +1.20(+1.28%)
Sep 08, 2010 93.80 93.80 93.80 93.80 12 -1.65(-1.73%)
Sep 03, 2010 95.45 95.45 95.45 0 -0.10(-0.10%)
Sep 02, 2010 94.60 95.55 94.60 95.55 151 +3.00(+3.24%)
Sep 01, 2010 91.45 92.55 91.45 92.55 401 +1.10(+1.20%)
Aug 27, 2010 91.45 91.45 91.45 0 +3.00(+3.39%)
Aug 25, 2010 88.45 88.45 88.45 0 -3.80(-4.12%)
Aug 17, 2010 92.25 92.25 92.25 0 +1.75(+1.93%)
Aug 16, 2010 91.25 91.80 90.50 90.50 275 -1.25(-1.36%)
Aug 13, 2010 91.75 91.75 91.75 91.75 200 -1.25(-1.35%)
Aug 11, 2010 93.00 93.00 93.00 0 -3.55(-3.67%)
Aug 09, 2010 96.55 96.55 96.55 0 -0.30(-0.31%)
Aug 06, 2010 97.60 97.60 96.85 96.85 286 +0.35(+0.36%)
Aug 03, 2010 96.50 96.50 96.50 0 +0.15(+0.16%)
Aug 02, 2010 95.75 96.35 95.75 96.35 205 +1.85(+1.96%)
Jul 29, 2010 94.50 94.50 94.50 94.50 0 -1.75(-1.82%)
Jul 26, 2010 96.25 96.25 96.25 0 +2.50(+2.67%)
Jul 22, 2010 93.75 93.75 93.75 0 +2.30(+2.52%)
Jul 21, 2010 91.45 91.45 91.45 91.45 56 -1.25(-1.35%)
Jul 19, 2010 92.70 92.70 92.70 0 +0.90(+0.98%)
Jul 15, 2010 91.80 91.80 91.80 300 +1.80(+2.00%)
Jul 12, 2010 90.00 90.00 90.00 90.00 0 +0.80(+0.90%)
Jul 08, 2010 89.20 89.20 89.20 0 +3.50(+4.08%)
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.