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

Volkswagen Ag (OP: VLKPF )

110.06 -3.28 (-2.89%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 17, 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 (%)
Mar 31, 2021 285.00 285.00 275.50 282.50 2,344 -0.40(-0.14%)
Mar 30, 2021 279.80 283.00 278.62 282.90 5,950 +8.85(+3.23%)
Mar 29, 2021 274.00 274.25 268.00 274.05 2,901 +7.09(+2.66%)
Mar 26, 2021 278.50 278.50 265.00 266.96 3,400 -2.65(-0.98%)
Mar 25, 2021 272.50 272.50 260.00 269.61 5,159 +10.67(+4.12%)
Mar 24, 2021 268.00 269.50 256.56 258.94 4,194 -8.06(-3.02%)
Mar 23, 2021 275.34 275.34 265.50 267.00 9,770 -17.83(-6.26%)
Mar 22, 2021 287.07 287.07 275.00 284.83 4,531 +16.08(+5.98%)
Mar 19, 2021 283.00 283.00 264.36 268.75 3,300 +3.75(+1.42%)
Mar 18, 2021 286.80 286.80 257.50 265.00 39,937 -14.00(-5.02%)
Mar 17, 2021 277.00 290.00 251.50 279.00 8,851 +28.74(+11.48%)
Mar 16, 2021 237.97 258.00 237.97 250.26 6,956 +13.91(+5.89%)
Mar 15, 2021 232.20 236.35 231.63 236.35 2,528 +8.56(+3.76%)
Mar 12, 2021 226.95 229.59 225.20 227.79 800 -2.98(-1.29%)
Mar 11, 2021 232.00 232.40 230.10 230.77 2,161 -5.68(-2.40%)
Mar 10, 2021 232.00 236.45 229.03 236.45 2,001 +5.50(+2.38%)
Mar 09, 2021 229.75 230.95 227.00 230.95 1,668 -3.45(-1.47%)
Mar 08, 2021 232.50 235.00 230.00 234.40 639 +1.90(+0.82%)
Mar 05, 2021 233.75 234.00 228.00 232.50 800 +5.50(+2.42%)
Mar 04, 2021 227.00 230.50 225.00 227.00 3,415 +2.00(+0.89%)
Mar 03, 2021 221.30 225.00 221.30 225.00 339 +13.45(+6.36%)
Mar 02, 2021 214.43 215.55 211.55 211.55 112 -2.45(-1.14%)
Mar 01, 2021 211.35 214.00 208.50 214.00 1,712 +4.00(+1.90%)
Feb 26, 2021 212.00 212.00 208.75 210.00 100 +5.15(+2.51%)
Feb 25, 2021 210.57 212.00 204.85 204.85 648 -7.15(-3.37%)
Feb 24, 2021 212.51 212.51 207.95 212.00 161 +6.50(+3.16%)
Feb 23, 2021 204.10 208.98 204.10 205.50 340 +1.60(+0.78%)
Feb 22, 2021 210.30 211.25 203.90 203.90 1,168 -5.10(-2.44%)
Feb 19, 2021 210.00 210.00 206.15 209.00 1,100 +5.00(+2.45%)
Feb 18, 2021 196.75 204.36 196.75 204.00 806 +9.80(+5.05%)
Feb 17, 2021 195.00 196.00 194.20 194.20 802 -3.00(-1.52%)
Feb 16, 2021 197.00 203.45 195.00 197.20 104 -0.30(-0.15%)
Feb 12, 2021 195.00 197.50 194.25 197.50 800 -2.00(-1.00%)
Feb 11, 2021 201.00 201.30 197.50 199.50 507 +4.50(+2.31%)
Feb 10, 2021 199.00 200.00 195.00 195.00 523 -1.75(-0.89%)
Feb 09, 2021 196.25 198.50 196.25 196.75 416 -2.38(-1.20%)
Feb 08, 2021 198.00 199.63 195.20 199.13 72 +1.38(+0.70%)
Feb 05, 2021 199.00 202.85 193.70 197.75 900 -1.25(-0.63%)
Feb 04, 2021 197.46 199.20 195.91 199.00 673 -5.00(-2.45%)
Feb 03, 2021 205.05 205.05 197.00 204.00 854 +10.00(+5.15%)
Feb 02, 2021 193.75 196.00 193.75 194.00 158 +4.00(+2.11%)
Feb 01, 2021 189.88 190.00 184.12 190.00 1,076 -2.00(-1.04%)
Jan 29, 2021 182.50 192.00 182.00 192.00 100 -3.25(-1.66%)
Jan 28, 2021 194.59 196.00 188.25 195.25 256 +3.29(+1.71%)
Jan 27, 2021 192.00 196.25 191.96 191.96 2,185 -6.79(-3.42%)
Jan 26, 2021 197.25 200.00 197.25 198.75 452 +3.75(+1.92%)
Jan 25, 2021 196.00 196.00 193.70 195.00 2,440 -5.93(-2.95%)
Jan 22, 2021 202.50 202.50 199.18 200.93 2,100 +4.93(+2.52%)
Jan 21, 2021 196.62 197.75 195.25 196.00 2,061 +6.80(+3.59%)
Jan 20, 2021 191.20 191.20 189.20 189.20 279 +1.98(+1.06%)
Jan 19, 2021 184.50 187.50 183.50 187.22 449 +4.22(+2.31%)
Jan 15, 2021 183.75 185.50 182.00 183.00 500 +0.75(+0.41%)
Jan 14, 2021 183.72 185.75 182.25 182.25 562 +4.50(+2.53%)
Jan 13, 2021 178.65 178.65 176.71 177.75 82 -0.55(-0.31%)
Jan 12, 2021 175.00 178.30 175.00 178.30 221 +0.05(+0.03%)
Jan 11, 2021 176.00 178.25 173.45 178.25 5,273 +0.25(+0.14%)
Jan 08, 2021 177.25 178.00 177.25 178.00 1,000 -6.55(-3.55%)
Jan 07, 2021 183.00 184.55 181.96 184.55 1,178 +1.55(+0.85%)
Jan 06, 2021 179.50 183.00 179.05 183.00 876 +1.88(+1.04%)
Jan 05, 2021 179.75 182.05 179.75 181.12 93 +0.31(+0.17%)
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.