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 (%)
Jan 31, 2022 279.00 285.21 279.00 282.00 1,196 +1.01(+0.36%)
Jan 28, 2022 279.00 284.05 278.08 280.99 595 -3.26(-1.15%)
Jan 27, 2022 286.38 292.00 284.00 284.25 3,703 -0.55(-0.19%)
Jan 26, 2022 290.05 295.99 280.00 284.80 511 +6.80(+2.45%)
Jan 25, 2022 275.00 281.20 271.00 278.00 1,583 -3.79(-1.34%)
Jan 24, 2022 278.00 281.79 272.00 281.79 4,676 -8.96(-3.08%)
Jan 21, 2022 296.00 296.00 289.50 290.75 1,725 -9.25(-3.08%)
Jan 20, 2022 300.20 304.99 300.00 300.00 606 -0.18(-0.06%)
Jan 19, 2022 301.52 309.00 300.00 300.18 569 -1.13(-0.38%)
Jan 18, 2022 305.41 310.97 300.00 301.31 849 -12.92(-4.11%)
Jan 14, 2022 314.23 0 +1.65(+0.53%)
Jan 13, 2022 312.50 320.00 312.50 312.58 1,792 -1.89(-0.60%)
Jan 12, 2022 316.40 318.15 311.25 314.47 902 +1.22(+0.39%)
Jan 11, 2022 317.50 317.50 308.26 313.25 725 +1.27(+0.41%)
Jan 10, 2022 300.00 320.00 300.00 311.98 527 +2.41(+0.78%)
Jan 07, 2022 301.90 315.00 301.90 309.57 385 -0.43(-0.14%)
Jan 06, 2022 303.05 311.00 303.05 310.00 456 -1.00(-0.32%)
Jan 05, 2022 308.50 317.00 308.50 311.00 2,119 -2.90(-0.92%)
Jan 04, 2022 311.95 314.17 305.00 313.90 3,663 +12.27(+4.07%)
Jan 03, 2022 291.10 304.92 291.10 301.63 1,722 +10.71(+3.68%)
Dec 31, 2021 291.00 294.00 290.00 290.92 1,514 -0.41(-0.14%)
Dec 30, 2021 284.00 294.49 284.00 291.33 775 -2.67(-0.91%)
Dec 29, 2021 291.35 299.23 291.35 294.00 2,274 -5.23(-1.75%)
Dec 28, 2021 300.00 303.07 299.02 299.23 2,089 -3.57(-1.18%)
Dec 27, 2021 307.00 307.00 297.96 302.80 785 +3.18(+1.06%)
Dec 23, 2021 291.95 302.00 291.95 299.62 832 +5.63(+1.92%)
Dec 22, 2021 287.10 294.10 287.10 293.99 1,908 -1.41(-0.48%)
Dec 21, 2021 290.67 300.00 290.67 295.40 2,213 +1.70(+0.58%)
Dec 20, 2021 291.47 303.38 291.47 293.70 373 -3.32(-1.12%)
Dec 17, 2021 310.20 310.20 297.02 297.02 1,920 -16.98(-5.41%)
Dec 16, 2021 325.15 325.15 314.00 314.00 1,111 -2.00(-0.63%)
Dec 15, 2021 310.25 316.15 309.52 316.00 961 +6.08(+1.96%)
Dec 14, 2021 308.00 310.56 300.00 309.92 1,718 -2.08(-0.67%)
Dec 13, 2021 312.00 315.00 310.50 312.00 856 +1.75(+0.56%)
Dec 10, 2021 311.50 311.50 308.08 310.25 2,084 -1.46(-0.47%)
Dec 09, 2021 305.97 319.00 305.97 311.71 1,252 -9.55(-2.97%)
Dec 08, 2021 303.84 321.26 303.84 321.26 3,764 +24.76(+8.35%)
Dec 07, 2021 294.03 300.50 279.16 296.50 5,206 +11.50(+4.04%)
Dec 06, 2021 282.13 292.54 280.00 285.00 4,692 +2.87(+1.02%)
Dec 03, 2021 292.02 292.02 280.26 282.13 5,089 -11.30(-3.85%)
Dec 02, 2021 293.00 295.00 290.90 293.43 809 -0.57(-0.19%)
Dec 01, 2021 292.70 299.68 292.70 294.00 1,293 +15.50(+5.57%)
Nov 30, 2021 282.03 282.62 279.00 278.50 1,524 -9.50(-3.30%)
Nov 29, 2021 284.87 294.75 284.87 288.00 5,324 -3.62(-1.24%)
Nov 26, 2021 300.52 301.50 291.62 291.62 2,907 -12.38(-4.07%)
Nov 24, 2021 303.49 304.00 300.00 304.00 3,221 -8.19(-2.62%)
Nov 23, 2021 309.00 315.74 309.00 312.19 1,513 +0.09(+0.03%)
Nov 22, 2021 302.56 321.08 302.56 312.10 722 -0.48(-0.15%)
Nov 19, 2021 318.73 318.73 312.50 312.58 3,353 -11.92(-3.67%)
Nov 18, 2021 316.76 324.75 323.16 324.50 601 +7.24(+2.28%)
Nov 17, 2021 311.93 318.50 311.93 317.26 2,920 +0.06(+0.02%)
Nov 16, 2021 319.60 322.39 316.50 317.20 1,339 -2.32(-0.73%)
Nov 15, 2021 322.00 325.00 317.25 319.52 1,963 -6.48(-1.99%)
Nov 12, 2021 327.65 327.88 324.19 326.00 951 -2.58(-0.79%)
Nov 11, 2021 327.00 329.97 327.00 328.58 520 -2.42(-0.73%)
Nov 09, 2021 331.50 333.99 328.61 331.00 4,429 +0.25(+0.08%)
Nov 08, 2021 328.45 337.79 327.86 330.75 3,126 -15.50(-4.48%)
Nov 05, 2021 342.00 346.25 342.00 346.25 1,309 +6.25(+1.84%)
Nov 04, 2021 340.61 341.50 336.52 340.00 2,131 -0.61(-0.18%)
Nov 03, 2021 331.60 340.61 331.60 340.61 2,081 +5.57(+1.66%)
Nov 02, 2021 330.82 336.52 330.82 335.04 1,719 +2.04(+0.61%)
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.