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

Volkswagen Ag (OP: VLKAF )

143.42 +2.04 (+1.44%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 3, 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 29, 2012 150.95 150.95 150.11 150.11 203 +7.81(+5.49%)
Jun 28, 2012 142.30 142.30 142.30 142.30 100 +2.70(+1.93%)
Jun 27, 2012 139.65 139.65 139.50 139.60 210 -0.55(-0.39%)
Jun 26, 2012 140.25 140.25 140.15 140.15 520 -0.02(-0.02%)
Jun 25, 2012 140.17 140.17 140.17 140.17 20 -9.38(-6.27%)
Jun 19, 2012 149.55 149.55 149.55 0 +1.72(+1.16%)
Jun 15, 2012 147.84 147.84 147.84 0 +3.99(+2.77%)
Jun 14, 2012 143.85 143.85 143.85 143.85 10 -0.06(-0.04%)
Jun 13, 2012 143.91 143.91 143.91 143.91 200 -4.34(-2.93%)
Jun 11, 2012 148.25 148.25 148.25 69 +0.00(+0.00%)
Jun 06, 2012 148.25 148.25 148.25 148.25 0 +6.25(+4.40%)
Jun 05, 2012 141.50 142.00 141.50 142.00 600 -1.48(-1.03%)
Jun 04, 2012 144.25 144.25 143.48 143.48 215 -2.77(-1.89%)
Jun 01, 2012 146.25 146.25 146.25 146.25 70 -3.75(-2.50%)
May 31, 2012 150.45 150.45 149.75 150.00 613 -2.00(-1.32%)
May 25, 2012 152.00 152.00 152.00 152.00 0 +1.75(+1.16%)
May 24, 2012 150.25 150.25 150.25 150.25 2 -2.00(-1.31%)
May 23, 2012 155.00 155.00 152.25 152.25 402 +0.10(+0.07%)
May 21, 2012 152.15 152.15 152.15 0 +1.75(+1.16%)
May 18, 2012 150.40 150.40 150.40 150.40 20 -4.55(-2.94%)
May 17, 2012 154.95 154.95 154.95 154.95 140 +0.50(+0.32%)
May 16, 2012 156.25 156.25 154.45 154.45 20 -5.79(-3.61%)
May 14, 2012 160.24 160.24 160.24 0 -0.31(-0.19%)
May 10, 2012 160.55 160.55 160.55 0 +0.05(+0.03%)
May 09, 2012 160.50 160.50 160.50 160.50 5 -3.25(-1.98%)
May 08, 2012 162.25 163.75 162.25 163.75 130 -5.00(-2.96%)
May 07, 2012 166.55 168.75 166.55 168.75 200 +1.25(+0.75%)
May 04, 2012 167.50 167.50 167.50 167.50 100 -7.50(-4.29%)
May 03, 2012 174.00 175.00 172.78 175.00 231 +5.70(+3.37%)
May 02, 2012 171.00 171.00 169.30 169.30 500 -2.00(-1.17%)
May 01, 2012 171.30 171.30 171.30 171.30 28 +1.37(+0.80%)
Apr 30, 2012 171.50 171.50 169.93 169.93 610 -0.07(-0.04%)
Apr 27, 2012 166.80 170.00 166.80 170.00 940 +6.46(+3.95%)
Apr 26, 2012 162.25 165.00 162.25 163.54 2,006 +15.54(+10.50%)
Apr 24, 2012 148.00 148.00 148.00 0 +3.50(+2.42%)
Apr 23, 2012 144.25 144.65 143.64 144.50 545 -4.96(-3.32%)
Apr 20, 2012 149.64 150.50 149.46 149.46 55 -4.21(-2.74%)
Apr 18, 2012 153.68 153.68 153.68 0 -2.32(-1.49%)
Apr 17, 2012 155.25 156.00 155.25 156.00 412 -0.50(-0.32%)
Apr 16, 2012 156.50 156.50 156.50 156.50 100 -0.10(-0.06%)
Apr 12, 2012 156.60 156.60 156.60 0 +1.71(+1.11%)
Apr 11, 2012 153.50 154.89 153.50 154.89 280 +6.24(+4.20%)
Apr 10, 2012 150.00 150.00 148.00 148.65 115 -4.85(-3.16%)
Apr 05, 2012 153.50 153.50 153.50 0 +0.00(+0.00%)
Apr 04, 2012 155.75 155.75 153.25 153.50 638 -11.30(-6.86%)
Apr 02, 2012 164.80 164.80 164.80 0 +7.80(+4.97%)
Mar 29, 2012 157.00 157.00 157.00 157.00 0 -8.00(-4.85%)
Mar 28, 2012 164.25 165.00 164.25 165.00 130 +0.50(+0.30%)
Mar 27, 2012 166.00 166.00 164.50 164.50 505 +1.50(+0.92%)
Mar 23, 2012 163.00 163.00 163.00 0 +1.00(+0.62%)
Mar 20, 2012 162.00 162.00 162.00 0 -4.50(-2.70%)
Mar 19, 2012 168.50 168.50 166.50 166.50 200 -3.90(-2.29%)
Mar 16, 2012 170.40 170.40 170.40 170.40 20 -1.55(-0.90%)
Mar 15, 2012 169.90 171.95 169.50 171.95 215 +2.70(+1.60%)
Mar 14, 2012 171.05 171.05 169.25 169.25 674 +3.00(+1.80%)
Mar 13, 2012 166.75 166.75 165.15 166.25 69 -2.75(-1.63%)
Mar 12, 2012 167.00 169.00 167.00 169.00 124 +1.00(+0.60%)
Mar 09, 2012 168.00 168.00 168.00 168.00 5 -2.25(-1.32%)
Mar 08, 2012 170.25 170.25 170.25 170.25 10 +6.00(+3.65%)
Mar 07, 2012 164.25 164.25 164.25 164.25 100 +0.25(+0.15%)
Mar 06, 2012 165.25 165.25 164.00 164.00 170 -9.00(-5.20%)
Mar 05, 2012 173.00 173.00 173.00 173.00 181 +0.75(+0.44%)
Mar 01, 2012 172.25 172.25 172.25 0 +2.75(+1.62%)
Feb 27, 2012 169.50 169.50 169.50 0 -1.50(-0.88%)
Feb 24, 2012 166.90 171.00 166.90 171.00 195 +4.00(+2.40%)
Feb 23, 2012 165.10 167.00 165.10 167.00 107 -5.75(-3.33%)
Feb 21, 2012 172.75 172.75 172.75 172.75 0 +3.55(+2.10%)
Feb 17, 2012 169.50 169.50 169.20 169.20 275 +6.25(+3.84%)
Feb 16, 2012 162.95 162.95 162.95 162.95 30 -3.80(-2.28%)
Feb 15, 2012 165.75 166.75 165.75 166.75 46 +1.25(+0.76%)
Feb 14, 2012 165.50 165.50 165.50 165.50 1 -7.50(-4.34%)
Feb 13, 2012 173.00 173.00 173.00 173.00 7 +1.50(+0.87%)
Feb 09, 2012 171.50 171.50 171.50 0 +4.00(+2.39%)
Feb 07, 2012 167.50 167.50 167.50 0 +0.00(+0.00%)
Feb 06, 2012 167.50 167.50 167.50 167.50 10 +3.20(+1.95%)
Feb 02, 2012 164.30 164.30 164.30 0 -2.70(-1.62%)
Feb 01, 2012 165.05 168.25 165.05 167.00 110 +4.75(+2.93%)
Jan 31, 2012 165.75 165.75 162.25 162.25 145 -3.00(-1.82%)
Jan 26, 2012 165.25 165.25 165.25 165.25 0 +6.70(+4.23%)
Jan 25, 2012 158.55 158.55 158.55 158.55 50 -0.45(-0.28%)
Jan 24, 2012 158.75 159.00 158.75 159.00 484 -1.25(-0.78%)
Jan 23, 2012 160.25 160.25 160.25 160.25 22 +1.75(+1.10%)
Jan 19, 2012 158.50 158.50 158.50 0 +4.50(+2.92%)
Jan 18, 2012 154.25 154.25 154.00 154.00 80 +9.00(+6.21%)
Jan 13, 2012 145.00 145.00 145.00 0 +3.25(+2.29%)
Jan 09, 2012 141.75 141.75 141.75 0 +0.25(+0.18%)
Jan 06, 2012 144.25 144.25 141.50 141.50 125 -0.75(-0.53%)
Jan 04, 2012 142.25 142.25 142.25 0 +8.00(+5.96%)
Dec 30, 2011 135.00 135.00 133.25 134.25 33 -1.70(-1.25%)
Dec 28, 2011 135.95 135.95 135.95 135.95 0 -1.30(-0.95%)
Dec 27, 2011 137.50 137.75 137.25 137.25 260 +0.00(+0.00%)
Dec 23, 2011 136.95 137.60 136.95 137.25 112 -0.85(-0.62%)
Dec 21, 2011 138.10 138.10 136.94 138.10 116 +0.10(+0.07%)
Dec 20, 2011 137.35 139.85 137.35 138.00 553 +2.25(+1.66%)
Dec 15, 2011 135.75 135.75 135.75 135.75 0 +3.00(+2.26%)
Dec 14, 2011 133.00 133.05 132.75 132.75 270 -7.75(-5.52%)
Dec 13, 2011 140.50 140.50 140.50 140.50 400 -3.10(-2.16%)
Dec 12, 2011 143.60 143.60 143.60 143.60 30 -3.90(-2.64%)
Dec 09, 2011 146.00 147.50 146.00 147.50 550 +2.50(+1.72%)
Dec 08, 2011 148.75 148.75 145.00 145.00 3,213 -5.00(-3.33%)
Dec 07, 2011 150.00 150.00 150.00 150.00 20 -2.50(-1.64%)
Dec 06, 2011 152.50 152.50 152.50 152.50 300 +0.50(+0.33%)
Dec 05, 2011 153.65 154.25 152.00 152.00 300 -0.25(-0.16%)
Dec 02, 2011 154.00 154.00 152.25 152.25 102 +1.40(+0.93%)
Dec 01, 2011 150.25 150.85 150.25 150.85 175 +7.60(+5.31%)
Nov 29, 2011 143.25 143.25 143.25 0 -1.35(-0.93%)
Nov 28, 2011 144.60 144.60 144.60 144.60 5 +7.60(+5.55%)
Nov 23, 2011 137.00 137.00 137.00 0 -4.35(-3.08%)
Nov 22, 2011 141.35 141.35 141.35 141.35 5 -3.45(-2.38%)
Nov 21, 2011 145.30 145.30 142.20 144.80 1,210 -4.70(-3.14%)
Nov 18, 2011 150.55 150.55 147.91 149.50 235 -0.50(-0.33%)
Nov 17, 2011 153.20 153.20 150.00 150.00 741 -5.50(-3.54%)
Nov 16, 2011 156.20 156.20 155.50 155.50 520 -3.60(-2.26%)
Nov 15, 2011 159.10 159.10 159.10 159.10 4 -0.05(-0.03%)
Nov 11, 2011 159.15 159.15 159.15 0 +2.30(+1.47%)
Nov 10, 2011 156.85 156.85 156.85 156.85 300 -5.15(-3.18%)
Nov 08, 2011 162.00 162.00 162.00 0 +1.25(+0.78%)
Nov 07, 2011 160.75 161.00 160.75 160.75 163 +0.75(+0.47%)
Nov 04, 2011 161.20 161.50 160.00 160.00 208 -2.50(-1.54%)
Nov 03, 2011 162.63 163.25 161.25 162.50 2,442 +13.50(+9.06%)
Nov 01, 2011 149.00 149.00 149.00 0 -10.75(-6.73%)
Oct 31, 2011 158.95 159.75 158.95 159.75 3,081 -3.75(-2.29%)
Oct 28, 2011 163.80 165.65 163.50 163.50 1,419 +4.10(+2.57%)
Oct 27, 2011 160.80 164.90 159.40 159.40 1,722 +11.07(+7.46%)
Oct 26, 2011 149.05 149.05 148.33 148.33 110 +1.33(+0.90%)
Oct 25, 2011 148.00 149.15 147.00 147.00 123 +2.20(+1.52%)
Oct 24, 2011 144.80 144.80 144.80 144.80 50 +5.80(+4.17%)
Oct 20, 2011 139.00 139.00 139.00 139.00 0 -3.00(-2.11%)
Oct 19, 2011 142.10 142.10 141.85 142.00 1,205 +1.70(+1.21%)
Oct 18, 2011 140.30 140.97 140.30 140.30 136 +0.55(+0.39%)
Oct 17, 2011 142.75 142.75 139.75 139.75 170 +6.20(+4.64%)
Oct 11, 2011 133.55 133.55 133.55 133.55 0 +1.30(+0.98%)
Oct 10, 2011 133.49 134.50 132.25 132.25 1,030 +6.50(+5.17%)
Oct 07, 2011 126.85 126.85 125.75 125.75 235 +0.75(+0.60%)
Oct 06, 2011 121.70 125.00 121.70 125.00 530 +12.90(+11.51%)
Oct 04, 2011 112.10 112.10 112.10 112.10 0 -1.90(-1.67%)
Oct 03, 2011 118.75 118.75 114.00 114.00 1,835 -10.25(-8.25%)
Sep 30, 2011 125.45 125.45 124.25 124.25 3,845 -8.25(-6.23%)
Sep 29, 2011 132.10 132.50 132.10 132.50 35 +3.74(+2.90%)
Sep 28, 2011 131.95 131.95 128.76 128.76 106 -2.24(-1.71%)
Sep 27, 2011 131.15 131.15 129.45 131.00 400 +8.25(+6.72%)
Sep 26, 2011 122.75 122.75 122.75 122.75 245 -2.25(-1.80%)
Sep 23, 2011 121.45 125.00 121.45 125.00 340 -0.75(-0.60%)
Sep 22, 2011 127.00 127.00 125.75 125.75 153 -16.25(-11.44%)
Sep 20, 2011 142.00 142.00 142.00 0 +3.50(+2.53%)
Sep 19, 2011 138.50 138.50 138.50 138.50 20 -6.25(-4.32%)
Sep 16, 2011 143.60 144.75 142.75 144.75 305 +1.25(+0.87%)
Sep 15, 2011 141.00 143.50 141.00 143.50 1,456 +5.75(+4.17%)
Sep 14, 2011 136.49 137.75 136.49 137.75 200 +6.00(+4.55%)
Sep 13, 2011 130.00 131.75 130.00 131.75 303 +4.35(+3.41%)
Sep 12, 2011 126.90 129.00 126.90 127.40 1,025 -4.08(-3.10%)
Sep 09, 2011 133.00 133.00 131.48 131.48 55 -3.72(-2.75%)
Sep 06, 2011 135.20 135.20 135.20 135.20 0 -11.45(-7.81%)
Sep 02, 2011 146.65 146.65 146.65 146.65 10,103 -2.95(-1.97%)
Aug 31, 2011 149.60 149.60 149.60 0 +1.91(+1.29%)
Aug 30, 2011 147.69 147.69 147.69 147.69 100 -0.58(-0.39%)
Aug 29, 2011 148.70 148.70 148.27 148.27 800 +6.02(+4.23%)
Aug 25, 2011 142.25 142.25 142.25 0 -1.75(-1.22%)
Aug 24, 2011 143.30 145.00 143.00 144.00 14,666 +7.40(+5.42%)
Aug 23, 2011 136.60 136.60 136.60 136.60 560 +2.49(+1.86%)
Aug 22, 2011 137.85 137.85 134.11 134.11 3,711 -3.02(-2.20%)
Aug 19, 2011 138.55 138.55 136.80 137.13 355 -4.12(-2.92%)
Aug 18, 2011 148.75 148.75 141.25 141.25 785 -10.75(-7.07%)
Aug 17, 2011 152.25 152.25 152.00 152.00 34 -0.26(-0.17%)
Aug 16, 2011 152.26 152.26 152.26 152.26 150 -7.49(-4.69%)
Aug 15, 2011 159.55 161.00 158.00 159.75 962 +0.00(+0.00%)
Aug 12, 2011 156.75 160.00 156.75 159.75 775 +5.71(+3.71%)
Aug 11, 2011 148.00 154.04 147.70 154.04 353 +7.30(+4.97%)
Aug 10, 2011 153.50 153.50 145.75 146.74 427 -5.26(-3.46%)
Aug 09, 2011 152.25 153.50 145.35 152.00 1,356 +8.00(+5.56%)
Aug 08, 2011 144.40 146.95 138.00 144.00 1,507 -10.75(-6.95%)
Aug 05, 2011 157.75 157.75 154.75 154.75 555 -4.25(-2.67%)
Aug 04, 2011 161.35 161.35 157.40 159.00 665 -7.25(-4.36%)
Aug 03, 2011 170.30 170.30 166.00 166.25 497 -7.75(-4.45%)
Aug 02, 2011 175.50 175.75 174.00 174.00 183 -5.70(-3.17%)
Aug 01, 2011 188.45 188.45 179.70 179.70 201 -2.70(-1.48%)
Jul 29, 2011 183.20 183.20 181.00 182.40 409 -3.60(-1.94%)
Jul 28, 2011 179.70 186.00 179.70 186.00 64 -5.95(-3.10%)
Jul 27, 2011 193.25 193.25 191.95 191.95 531 -1.30(-0.67%)
Jul 26, 2011 193.75 195.25 193.25 193.25 53 -4.00(-2.03%)
Jul 25, 2011 197.25 197.25 197.25 197.25 30 +0.50(+0.25%)
Jul 22, 2011 196.75 196.75 196.75 196.75 1,061 +3.75(+1.94%)
Jul 21, 2011 191.50 193.00 191.50 193.00 90 -1.10(-0.57%)
Jul 20, 2011 193.25 194.10 191.00 194.10 150 -1.15(-0.59%)
Jul 19, 2011 194.80 195.25 194.80 195.25 55 +5.70(+3.01%)
Jul 18, 2011 190.75 191.75 187.50 189.55 156 -3.50(-1.81%)
Jul 15, 2011 194.80 194.80 193.05 193.05 167 +3.80(+2.01%)
Jul 14, 2011 189.25 189.25 189.25 189.25 100 -0.75(-0.39%)
Jul 13, 2011 190.00 190.00 190.00 190.00 100 +7.25(+3.97%)
Jul 12, 2011 182.75 182.75 182.75 182.75 115 +0.85(+0.47%)
Jul 11, 2011 182.65 183.00 180.31 181.90 549 -9.25(-4.84%)
Jul 08, 2011 192.75 192.75 191.00 191.15 68 -3.05(-1.57%)
Jul 07, 2011 193.75 194.38 193.75 194.20 200 +5.60(+2.97%)
Jul 06, 2011 190.65 190.65 188.60 188.60 635 -0.72(-0.38%)
Jul 05, 2011 190.00 190.00 189.32 189.32 75 +4.32(+2.34%)
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.