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

Volkswagen Ag (OP: VLKAF )

144.16 UNCHANGED
Streaming Delayed Price Updated: 2:32 PM EDT, May 1, 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 (%)
Dec 29, 2023 129.16 131.50 128.61 128.61 2,963 -0.93(-0.72%)
Dec 28, 2023 130.00 131.19 129.04 129.54 1,076 -1.76(-1.34%)
Dec 27, 2023 130.86 132.77 130.50 131.30 1,021 +0.53(+0.41%)
Dec 26, 2023 131.12 132.57 130.52 130.77 3,172 -0.35(-0.27%)
Dec 22, 2023 131.65 132.85 130.52 131.12 1,089 -0.38(-0.29%)
Dec 21, 2023 128.27 133.16 128.27 131.50 653 -0.75(-0.57%)
Dec 20, 2023 137.00 137.00 131.58 132.25 2,333 -2.73(-2.02%)
Dec 19, 2023 130.75 136.18 130.75 134.98 1,453 +0.99(+0.74%)
Dec 18, 2023 132.50 134.76 132.50 133.99 1,804 -0.77(-0.58%)
Dec 15, 2023 134.50 136.32 133.86 134.76 2,617 -0.74(-0.54%)
Dec 14, 2023 136.25 137.66 135.50 135.50 897 +0.91(+0.68%)
Dec 13, 2023 132.75 135.50 132.10 134.59 3,139 +1.12(+0.84%)
Dec 12, 2023 132.75 133.47 132.75 133.47 793 -0.14(-0.10%)
Dec 11, 2023 132.25 135.00 131.60 133.61 2,068 -0.41(-0.31%)
Dec 08, 2023 132.25 134.75 132.25 134.02 1,222 +0.12(+0.09%)
Dec 07, 2023 132.87 134.05 131.50 133.90 609 -1.35(-1.00%)
Dec 06, 2023 133.00 135.85 133.00 135.25 1,287 +5.71(+4.41%)
Dec 05, 2023 127.00 130.75 127.00 129.54 2,107 +0.74(+0.57%)
Dec 04, 2023 129.10 129.19 127.56 128.80 1,646 -0.27(-0.21%)
Dec 01, 2023 124.50 131.07 124.50 129.07 1,248 -1.84(-1.41%)
Nov 30, 2023 126.75 130.91 126.75 130.91 120 -0.82(-0.62%)
Nov 29, 2023 131.87 134.50 130.57 131.73 1,117 +2.51(+1.94%)
Nov 28, 2023 128.17 130.73 128.17 129.22 789 -2.45(-1.86%)
Nov 27, 2023 127.25 131.67 126.25 131.67 1,334 +4.17(+3.27%)
Nov 24, 2023 134.00 134.00 125.75 127.50 774 -0.39(-0.30%)
Nov 22, 2023 124.50 130.00 124.25 127.89 1,518 -0.04(-0.03%)
Nov 21, 2023 132.50 132.50 125.35 127.93 229 -4.69(-3.53%)
Nov 20, 2023 127.00 133.13 127.00 132.62 2,354 +2.58(+1.98%)
Nov 17, 2023 133.55 136.25 130.04 130.04 10,619 -0.64(-0.49%)
Nov 16, 2023 130.31 133.96 128.85 130.68 231 -3.72(-2.77%)
Nov 15, 2023 132.00 134.40 131.25 134.40 1,019 +4.63(+3.57%)
Nov 14, 2023 125.96 131.49 125.25 129.77 1,960 +4.95(+3.97%)
Nov 13, 2023 123.00 125.79 123.00 124.82 3,240 +1.70(+1.38%)
Nov 10, 2023 118.50 125.25 118.50 123.12 907 -2.44(-1.94%)
Nov 09, 2023 124.67 128.50 122.93 125.56 934 -0.29(-0.23%)
Nov 08, 2023 120.75 126.07 120.75 125.85 1,086 +2.73(+2.22%)
Nov 07, 2023 124.00 124.25 123.00 123.11 718 -0.23(-0.19%)
Nov 06, 2023 122.00 127.17 122.00 123.35 806 -1.15(-0.92%)
Nov 03, 2023 123.10 125.23 123.10 124.50 252 +0.85(+0.69%)
Nov 02, 2023 117.00 124.25 117.00 123.65 6,010 +5.57(+4.72%)
Nov 01, 2023 112.78 118.08 112.50 118.08 1,032 +7.08(+6.38%)
Oct 31, 2023 111.50 115.65 111.00 111.00 560 -1.78(-1.58%)
Oct 30, 2023 115.00 115.00 112.53 112.78 1,616 -2.35(-2.04%)
Oct 27, 2023 113.63 115.13 110.32 115.13 1,962 +3.20(+2.86%)
Oct 26, 2023 116.00 116.00 111.93 111.93 1,478 -4.74(-4.06%)
Oct 25, 2023 120.25 120.25 116.17 116.67 953 -3.15(-2.63%)
Oct 24, 2023 119.43 123.00 116.84 119.82 576 -1.29(-1.07%)
Oct 23, 2023 120.00 122.44 119.72 121.11 867 +0.10(+0.08%)
Oct 20, 2023 121.50 124.50 120.15 121.01 3,814 -3.64(-2.92%)
Oct 19, 2023 126.75 126.75 124.50 124.65 1,460 -2.82(-2.21%)
Oct 18, 2023 128.00 128.00 127.47 127.47 520 -2.05(-1.58%)
Oct 17, 2023 126.50 129.52 126.50 129.52 726 -0.48(-0.37%)
Oct 16, 2023 128.82 130.11 128.82 130.00 1,641 +2.54(+1.99%)
Oct 13, 2023 128.98 128.98 127.25 127.46 223 -2.33(-1.80%)
Oct 12, 2023 130.25 131.75 129.79 129.79 309 -1.46(-1.11%)
Oct 11, 2023 132.50 133.22 131.25 131.25 1,714 +2.10(+1.63%)
Oct 10, 2023 130.00 130.45 129.15 129.15 851 +2.37(+1.87%)
Oct 09, 2023 127.15 127.15 125.75 126.78 1,230 -0.47(-0.37%)
Oct 06, 2023 128.25 128.25 127.25 127.25 1,661 +1.30(+1.03%)
Oct 05, 2023 128.00 128.00 125.00 125.95 906 -2.05(-1.60%)
Oct 04, 2023 126.37 128.00 126.37 128.00 1,606 +0.98(+0.77%)
Oct 03, 2023 128.35 128.35 126.37 127.02 1,607 -2.99(-2.30%)
Oct 02, 2023 129.50 131.25 129.29 130.01 478 -2.17(-1.64%)
Sep 29, 2023 131.75 133.00 131.35 132.18 178 +1.26(+0.96%)
Sep 28, 2023 129.59 130.92 129.06 130.92 362 +2.09(+1.62%)
Sep 27, 2023 133.00 133.00 128.83 128.83 548 -4.76(-3.57%)
Sep 26, 2023 133.75 134.50 133.00 133.59 495 -4.85(-3.51%)
Sep 25, 2023 142.25 138.45 136.88 138.45 493 -2.77(-1.96%)
Sep 22, 2023 136.25 141.75 136.25 141.22 1,543 +2.98(+2.16%)
Sep 21, 2023 140.00 140.00 136.40 138.23 1,107 -1.77(-1.26%)
Sep 20, 2023 134.81 140.80 134.81 140.00 1,073 +4.97(+3.68%)
Sep 19, 2023 133.06 135.03 133.06 135.03 747 +3.12(+2.37%)
Sep 18, 2023 135.75 135.75 130.84 131.91 1,836 -0.57(-0.43%)
Sep 15, 2023 131.76 132.77 130.25 132.48 852 -3.32(-2.44%)
Sep 14, 2023 132.77 135.80 132.61 135.80 749 -0.17(-0.13%)
Sep 13, 2023 130.25 135.97 130.25 135.97 460 +0.97(+0.72%)
Sep 12, 2023 131.48 135.00 131.48 135.00 1,253 +3.51(+2.67%)
Sep 11, 2023 127.25 135.00 127.25 131.49 812 +1.40(+1.07%)
Sep 08, 2023 126.37 131.45 126.37 130.09 2,176 +2.29(+1.79%)
Sep 07, 2023 134.00 134.00 125.82 127.80 1,980 -4.30(-3.26%)
Sep 06, 2023 133.00 136.25 130.16 132.10 1,845 -1.43(-1.07%)
Sep 05, 2023 135.00 135.39 130.75 133.53 934 -1.98(-1.46%)
Sep 01, 2023 135.00 141.50 135.00 135.51 2,531 -8.97(-6.21%)
Aug 31, 2023 138.25 145.25 138.25 144.47 83 -1.80(-1.23%)
Aug 30, 2023 140.50 146.52 140.50 146.27 368 -0.25(-0.17%)
Aug 29, 2023 137.25 146.52 137.25 146.52 1,947 +4.52(+3.18%)
Aug 28, 2023 146.50 146.50 137.75 142.00 2,617 +0.47(+0.33%)
Aug 25, 2023 148.00 148.00 141.28 141.53 809 -2.09(-1.46%)
Aug 24, 2023 145.74 148.34 143.62 143.62 510 -4.32(-2.92%)
Aug 23, 2023 148.50 148.75 142.42 147.94 1,994 +1.16(+0.79%)
Aug 22, 2023 146.94 147.48 145.91 146.78 1,694 +0.15(+0.10%)
Aug 21, 2023 150.75 150.75 143.81 146.63 713 +0.28(+0.19%)
Aug 18, 2023 144.44 146.34 144.13 146.34 453 +0.34(+0.24%)
Aug 17, 2023 145.85 146.45 145.00 146.00 881 +0.15(+0.10%)
Aug 16, 2023 146.33 149.75 145.85 145.85 3,017 -2.10(-1.42%)
Aug 15, 2023 150.00 150.00 147.55 147.95 1,782 -1.04(-0.70%)
Aug 14, 2023 150.00 150.15 148.88 148.99 1,002 -1.41(-0.94%)
Aug 11, 2023 151.00 153.61 150.40 150.40 1,668 -1.35(-0.89%)
Aug 10, 2023 150.89 154.17 149.69 151.75 525 +0.15(+0.10%)
Aug 09, 2023 155.71 155.71 150.92 151.60 1,151 +1.40(+0.93%)
Aug 08, 2023 145.50 152.98 145.50 150.20 3,327 -4.84(-3.12%)
Aug 07, 2023 150.25 155.04 150.25 155.04 651 +0.30(+0.19%)
Aug 04, 2023 156.25 157.20 151.25 154.74 1,209 -0.91(-0.58%)
Aug 03, 2023 156.37 156.55 155.12 155.65 1,465 -1.36(-0.87%)
Aug 02, 2023 152.85 159.45 152.85 157.01 700 -2.70(-1.69%)
Aug 01, 2023 155.75 160.44 155.75 159.71 459 -0.68(-0.42%)
Jul 31, 2023 160.88 161.56 156.34 160.39 902 -0.79(-0.49%)
Jul 28, 2023 166.75 166.75 160.93 161.18 119 -3.32(-2.02%)
Jul 27, 2023 163.31 170.00 160.86 164.50 641 -3.56(-2.12%)
Jul 26, 2023 169.00 169.00 163.05 168.06 534 -1.32(-0.78%)
Jul 25, 2023 161.50 169.38 161.50 169.38 2,055 +2.92(+1.76%)
Jul 24, 2023 166.28 167.74 165.20 166.46 6,216 +0.00(+0.00%)
Jul 21, 2023 162.26 172.50 162.26 166.46 590 -0.25(-0.15%)
Jul 20, 2023 168.26 168.84 165.90 166.71 545 -1.79(-1.06%)
Jul 19, 2023 168.22 174.75 165.13 168.50 6,441 -2.56(-1.50%)
Jul 18, 2023 164.30 173.29 164.30 171.06 270 +3.00(+1.79%)
Jul 17, 2023 169.22 169.28 164.00 168.06 431 -0.69(-0.41%)
Jul 14, 2023 174.00 174.00 168.48 168.75 638 -5.25(-3.02%)
Jul 13, 2023 173.00 174.00 172.97 174.00 203 +1.24(+0.72%)
Jul 12, 2023 170.00 172.76 165.95 172.76 1,992 +3.81(+2.26%)
Jul 11, 2023 168.00 168.95 168.00 168.95 420 +1.36(+0.81%)
Jul 10, 2023 173.00 173.00 162.60 167.59 1,356 -1.41(-0.83%)
Jul 07, 2023 165.00 169.00 165.00 169.00 2,065 +3.30(+1.99%)
Jul 06, 2023 160.35 165.70 160.35 165.70 2,057 -3.73(-2.20%)
Jul 05, 2023 170.00 170.00 166.70 169.43 567 -4.07(-2.35%)
Jul 03, 2023 163.50 173.50 163.50 173.50 616 +4.88(+2.89%)
Jun 30, 2023 166.34 168.62 163.10 168.62 502 +4.16(+2.53%)
Jun 29, 2023 160.15 166.00 160.15 164.46 830 +0.45(+0.27%)
Jun 28, 2023 160.50 166.95 160.50 164.01 97 -0.24(-0.15%)
Jun 27, 2023 157.90 168.72 157.90 164.25 1,121 +0.16(+0.10%)
Jun 26, 2023 159.20 171.15 159.20 164.09 475 -2.41(-1.45%)
Jun 23, 2023 163.00 166.75 163.00 166.50 311 -0.07(-0.04%)
Jun 22, 2023 161.15 170.00 161.15 166.57 721 -3.70(-2.17%)
Jun 21, 2023 175.00 175.00 169.33 170.27 718 +0.90(+0.53%)
Jun 20, 2023 166.55 171.49 166.55 169.37 163 -5.38(-3.08%)
Jun 16, 2023 175.00 175.00 173.85 174.75 2,182 -0.25(-0.14%)
Jun 15, 2023 172.50 175.00 172.50 175.00 175 +5.00(+2.94%)
May 08, 2023 171.30 171.75 169.25 170.00 610 +0.55(+0.32%)
May 05, 2023 167.00 169.45 166.75 169.45 1,200 +4.19(+2.54%)
May 04, 2023 165.25 165.88 165.25 165.26 226 -0.93(-0.56%)
May 03, 2023 165.00 167.58 165.00 166.19 518 -0.34(-0.20%)
May 02, 2023 163.75 174.00 163.75 166.53 440 -4.82(-2.81%)
May 01, 2023 162.45 172.50 162.45 171.35 248 +3.35(+1.99%)
Apr 28, 2023 166.00 168.00 166.00 168.00 392 +3.47(+2.11%)
Apr 27, 2023 164.43 164.53 163.72 164.53 550 +0.56(+0.34%)
Apr 26, 2023 163.51 164.67 162.65 163.97 101 -1.05(-0.63%)
Apr 25, 2023 166.25 166.25 162.00 165.02 2,104 -2.35(-1.41%)
Apr 24, 2023 168.25 168.25 166.50 167.38 61 +1.13(+0.68%)
Apr 21, 2023 163.25 166.24 163.25 166.24 626 -0.73(-0.44%)
Apr 20, 2023 160.26 170.25 160.26 166.97 1,785 +1.97(+1.20%)
Apr 19, 2023 162.45 169.71 162.45 165.00 307 -4.07(-2.41%)
Apr 18, 2023 169.60 174.75 165.00 169.07 1,294 -1.00(-0.59%)
Apr 17, 2023 165.89 172.50 165.89 170.07 2,397 -1.22(-0.72%)
Apr 14, 2023 171.75 175.13 171.29 171.29 5,567 -0.15(-0.08%)
Apr 13, 2023 169.25 173.00 168.76 171.44 133 +2.44(+1.44%)
Apr 12, 2023 168.75 171.28 168.75 169.00 1,988 -2.25(-1.31%)
Apr 11, 2023 164.30 171.75 164.30 171.25 867 +4.74(+2.84%)
Apr 10, 2023 158.40 167.93 158.40 166.51 849 -1.15(-0.68%)
Apr 06, 2023 163.25 167.95 163.25 167.66 1,873 -1.30(-0.77%)
Apr 05, 2023 169.00 171.25 168.49 168.96 906 -2.20(-1.29%)
Apr 04, 2023 172.00 174.00 171.16 171.16 588 -0.34(-0.20%)
Apr 03, 2023 171.50 173.85 171.50 171.50 470 +0.32(+0.19%)
Mar 31, 2023 172.50 172.50 171.18 171.18 761 -1.22(-0.71%)
Mar 30, 2023 171.00 172.76 171.00 172.40 714 +4.92(+2.94%)
Mar 29, 2023 164.00 168.50 164.00 167.48 720 +3.90(+2.38%)
Mar 28, 2023 164.20 165.52 163.12 163.58 94 -0.36(-0.22%)
Mar 27, 2023 161.00 164.42 161.00 163.94 1,110 +2.69(+1.67%)
Mar 24, 2023 157.00 163.75 157.00 161.25 2,014 -4.45(-2.69%)
Mar 23, 2023 169.22 169.61 165.70 165.70 2,069 -3.27(-1.94%)
Mar 22, 2023 172.50 172.50 168.49 168.97 248 +0.88(+0.52%)
Mar 21, 2023 169.21 170.75 167.51 168.09 1,120 +3.30(+2.00%)
Mar 20, 2023 165.50 166.75 163.25 164.79 2,049 +1.02(+0.62%)
Mar 17, 2023 166.25 166.25 162.25 163.77 1,831 -6.53(-3.84%)
Mar 16, 2023 165.00 171.75 165.00 170.31 2,656 -3.35(-1.93%)
Mar 15, 2023 171.75 174.42 169.77 173.66 3,165 -5.34(-2.98%)
Mar 14, 2023 183.15 183.15 179.00 179.00 531 -4.52(-2.46%)
Mar 13, 2023 181.46 183.52 175.75 183.52 2,055 -0.02(-0.01%)
Mar 10, 2023 185.04 186.99 183.25 183.54 1,802 -3.62(-1.93%)
Mar 09, 2023 189.00 189.28 186.00 187.16 904 -1.50(-0.80%)
Mar 08, 2023 192.00 192.00 188.62 188.66 326 -0.34(-0.18%)
Mar 07, 2023 196.25 196.25 188.00 189.00 1,202 -2.28(-1.19%)
Mar 06, 2023 194.75 194.75 190.37 191.28 958 -1.84(-0.96%)
Mar 03, 2023 184.75 193.50 184.75 193.12 1,930 +17.38(+9.89%)
Mar 02, 2023 176.00 176.00 174.75 175.75 237 -1.89(-1.06%)
Mar 01, 2023 179.50 179.94 177.26 177.64 1,504 -0.86(-0.48%)
Feb 28, 2023 176.25 181.10 176.25 178.50 726 +3.25(+1.85%)
Feb 27, 2023 173.75 175.25 173.75 175.25 337 +3.75(+2.19%)
Feb 24, 2023 178.00 178.00 171.00 171.50 207 -7.61(-4.25%)
Feb 23, 2023 182.50 182.50 178.20 179.11 280 +3.26(+1.85%)
Feb 22, 2023 175.00 177.12 175.00 175.85 114 -0.42(-0.24%)
Feb 21, 2023 175.01 177.75 175.01 176.27 1,400 -2.98(-1.67%)
Feb 17, 2023 180.25 180.25 177.79 179.25 181 -1.27(-0.70%)
Feb 16, 2023 177.25 180.58 177.25 180.52 488 +1.69(+0.95%)
Feb 15, 2023 176.75 178.83 176.75 178.83 567 -2.16(-1.19%)
Feb 14, 2023 180.00 181.00 175.75 180.99 1,200 +5.44(+3.10%)
Feb 13, 2023 174.25 175.92 174.25 175.56 454 +0.56(+0.32%)
Feb 10, 2023 175.00 176.00 175.00 175.00 2,561 -4.75(-2.64%)
Feb 09, 2023 181.25 181.25 177.06 179.75 3,462 +3.25(+1.84%)
Feb 08, 2023 175.00 178.29 175.00 176.50 411 -1.50(-0.84%)
Feb 07, 2023 177.50 178.60 177.34 178.00 462 +0.66(+0.37%)
Feb 06, 2023 174.55 180.00 174.55 177.34 270 -2.91(-1.61%)
Feb 03, 2023 179.75 184.75 179.75 180.25 5,321 -3.15(-1.72%)
Feb 02, 2023 177.51 185.00 177.51 183.40 856 +4.40(+2.46%)
Feb 01, 2023 175.71 179.43 175.71 179.00 3,227 +3.90(+2.23%)
Jan 31, 2023 171.00 175.10 171.00 175.10 3,172 +2.10(+1.21%)
Jan 30, 2023 175.25 175.25 172.27 173.00 512 -1.30(-0.75%)
Jan 27, 2023 173.75 176.17 172.77 174.30 652 +0.37(+0.21%)
Jan 26, 2023 173.50 177.50 173.03 173.94 44 +0.41(+0.23%)
Jan 25, 2023 175.25 175.25 170.00 173.53 354 -1.62(-0.92%)
Jan 24, 2023 171.95 175.75 171.50 175.15 1,878 +0.49(+0.28%)
Jan 23, 2023 175.25 175.25 171.25 174.66 324 +2.46(+1.43%)
Jan 20, 2023 171.75 173.61 168.00 172.20 497 +1.39(+0.81%)
Jan 19, 2023 169.25 173.00 169.25 170.81 2,234 -2.89(-1.66%)
Jan 18, 2023 177.50 177.50 173.34 173.70 5,425 -3.76(-2.12%)
Jan 17, 2023 177.25 177.96 173.25 177.46 2,602 +1.99(+1.13%)
Jan 13, 2023 175.25 175.47 172.88 175.47 1,236 -3.58(-2.00%)
Jan 12, 2023 179.75 179.81 176.48 179.05 1,223 +6.80(+3.95%)
Jan 11, 2023 173.00 175.11 172.10 172.25 1,017 +0.65(+0.38%)
Jan 10, 2023 174.75 174.75 171.00 171.60 567 -2.40(-1.38%)
Jan 09, 2023 171.75 174.25 171.75 174.00 816 +2.73(+1.59%)
Jan 06, 2023 164.91 171.27 164.91 171.27 551 +3.43(+2.04%)
Jan 05, 2023 169.71 169.71 167.84 167.84 255 -0.16(-0.10%)
Jan 04, 2023 166.50 168.86 166.50 168.00 1,666 +3.06(+1.86%)
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.