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

Volkswagen Ag (OP: VLKPF )

123.00 +2.70 (+2.24%)
Streaming Delayed Price Updated: 1:32 PM EDT, Jun 7, 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 (%)
Apr 30, 2019 172.44 172.44 172.44 172.44 200 -1.96(-1.12%)
Apr 29, 2019 174.80 174.80 174.40 174.40 127 -0.58(-0.33%)
Apr 26, 2019 174.98 174.98 174.98 174.98 100 -0.57(-0.32%)
Apr 25, 2019 175.55 175.55 175.55 175.55 10 -0.82(-0.46%)
Apr 24, 2019 175.00 176.46 174.34 176.37 91 -5.38(-2.96%)
Apr 23, 2019 180.23 181.75 178.39 181.75 1,004 +0.00(+0.00%)
Apr 22, 2019 181.75 181.75 181.75 181.75 116 -1.25(-0.68%)
Apr 18, 2019 181.76 183.49 181.76 183.00 200 +1.74(+0.96%)
Apr 17, 2019 181.99 183.23 180.71 181.26 558 +6.01(+3.43%)
Apr 16, 2019 179.30 179.30 175.25 175.25 138 -0.19(-0.11%)
Apr 15, 2019 173.92 175.44 173.92 175.44 58 +3.69(+2.15%)
Apr 12, 2019 172.63 172.63 171.56 171.75 2,800 +2.50(+1.48%)
Apr 11, 2019 168.56 171.00 168.56 169.25 1,319 +4.08(+2.47%)
Apr 10, 2019 164.88 165.17 164.88 165.17 260 -3.33(-1.98%)
Apr 09, 2019 168.50 168.50 168.50 168.50 2 -0.45(-0.27%)
Apr 08, 2019 167.27 168.95 167.27 168.95 106 +2.65(+1.59%)
Apr 05, 2019 167.18 167.18 164.00 166.30 800 -0.07(-0.04%)
Apr 03, 2019 166.37 166.37 166.37 0 +3.27(+2.00%)
Apr 02, 2019 163.16 163.16 162.96 163.10 192 +1.28(+0.79%)
Apr 01, 2019 161.26 164.45 161.26 161.82 240 +3.95(+2.51%)
Mar 29, 2019 157.31 157.87 157.31 157.87 100 +0.67(+0.43%)
Mar 28, 2019 157.20 157.20 157.20 157.20 10 -0.85(-0.54%)
Mar 27, 2019 157.40 158.05 156.32 158.05 138 +2.35(+1.51%)
Mar 26, 2019 158.85 158.85 155.67 155.70 63 -3.50(-2.20%)
Mar 25, 2019 157.30 159.20 157.30 159.20 81 +1.95(+1.24%)
Mar 22, 2019 161.20 161.20 157.24 157.25 2,700 -6.28(-3.84%)
Mar 20, 2019 163.53 163.53 163.53 0 -4.59(-2.73%)
Mar 19, 2019 168.12 168.12 168.12 168.12 10 +3.12(+1.89%)
Mar 18, 2019 163.44 166.96 163.44 165.00 285 +0.40(+0.24%)
Mar 15, 2019 163.00 164.60 163.00 164.60 100 -1.60(-0.96%)
Mar 13, 2019 166.20 166.20 166.20 0 +3.94(+2.43%)
Mar 12, 2019 163.00 163.00 162.26 162.26 210 -3.13(-1.89%)
Mar 11, 2019 165.15 165.39 165.15 165.39 95 +0.66(+0.40%)
Mar 08, 2019 164.73 164.73 164.73 164.73 100 -4.02(-2.38%)
Mar 07, 2019 168.75 168.75 168.75 168.75 22 -5.05(-2.91%)
Mar 06, 2019 174.45 174.45 170.39 173.80 52 -0.62(-0.36%)
Mar 04, 2019 174.43 174.43 174.43 0 -1.02(-0.58%)
Mar 01, 2019 175.90 175.90 175.45 175.45 100 +3.45(+2.01%)
Feb 28, 2019 171.44 172.00 170.37 172.00 19,441 +1.03(+0.61%)
Feb 27, 2019 171.05 172.77 170.96 170.96 115 -0.54(-0.31%)
Feb 26, 2019 170.28 171.50 170.28 171.50 2,307 +1.45(+0.85%)
Feb 25, 2019 171.68 171.68 170.05 170.05 2,858 +1.40(+0.83%)
Feb 22, 2019 167.00 168.75 165.75 168.65 200 +1.15(+0.69%)
Feb 21, 2019 166.19 167.70 166.19 167.50 208 -0.23(-0.14%)
Feb 20, 2019 167.73 167.73 167.73 167.73 24 +6.50(+4.03%)
Feb 19, 2019 159.12 163.85 159.12 161.23 392 -0.53(-0.33%)
Feb 15, 2019 162.40 162.40 161.76 161.76 800 -0.64(-0.39%)
Feb 14, 2019 161.32 162.40 160.43 162.40 103 +1.02(+0.63%)
Feb 13, 2019 163.41 163.54 161.38 161.38 510 -2.33(-1.42%)
Feb 12, 2019 163.71 163.71 163.71 163.71 78 +3.21(+2.00%)
Feb 11, 2019 160.50 160.50 160.50 160.50 1 +0.50(+0.31%)
Feb 08, 2019 157.81 160.00 157.81 160.00 100 -4.30(-2.62%)
Feb 07, 2019 165.95 166.20 160.50 164.30 537 -6.32(-3.70%)
Feb 06, 2019 169.04 172.00 169.04 170.62 45 +1.99(+1.18%)
Feb 05, 2019 168.63 168.63 168.63 168.63 28 +1.15(+0.69%)
Feb 04, 2019 169.70 169.70 167.42 167.48 325 -6.22(-3.58%)
Feb 01, 2019 171.89 173.70 170.00 173.70 300 +5.22(+3.10%)
Jan 31, 2019 169.00 169.00 168.48 168.48 645 +1.23(+0.74%)
Jan 30, 2019 168.60 168.60 167.25 167.25 200 -0.72(-0.43%)
Jan 29, 2019 172.38 172.38 167.89 167.97 811 -5.07(-2.93%)
Jan 28, 2019 173.04 173.04 173.04 173.04 1 +1.69(+0.99%)
Jan 25, 2019 171.82 172.28 171.35 171.35 400 +7.85(+4.80%)
Jan 24, 2019 162.11 163.50 162.07 163.50 197 +2.49(+1.55%)
Jan 23, 2019 161.37 161.37 161.01 161.01 93 +0.01(+0.01%)
Jan 22, 2019 161.00 161.00 161.00 161.00 4 -7.05(-4.20%)
Jan 18, 2019 168.85 168.85 168.05 168.05 100 +3.80(+2.31%)
Jan 16, 2019 164.25 164.25 164.25 0 -0.75(-0.45%)
Jan 15, 2019 167.15 167.15 164.70 165.00 303 -2.35(-1.40%)
Jan 14, 2019 165.48 167.35 164.92 167.35 152 +5.50(+3.40%)
Jan 11, 2019 165.10 165.30 161.85 161.85 500 -6.95(-4.12%)
Jan 10, 2019 168.80 168.80 168.80 168.80 25 +5.68(+3.48%)
Jan 08, 2019 163.12 163.12 163.12 0 +1.51(+0.93%)
Jan 07, 2019 161.61 161.61 161.61 161.61 95 +2.69(+1.69%)
Jan 04, 2019 156.75 158.92 156.75 158.92 1,500 +5.30(+3.45%)
Jan 03, 2019 153.62 153.62 153.62 153.62 5 -2.98(-1.90%)
Jan 02, 2019 156.60 156.60 156.60 156.60 25 -0.49(-0.31%)
Dec 31, 2018 161.40 161.40 157.09 157.09 700 +2.09(+1.35%)
Dec 27, 2018 155.00 155.00 155.00 0 -3.50(-2.21%)
Dec 26, 2018 158.20 158.50 158.20 158.50 50 -0.38(-0.24%)
Dec 24, 2018 160.00 160.00 158.88 158.88 200 -2.12(-1.32%)
Dec 21, 2018 161.20 162.88 161.00 161.00 500 -1.30(-0.80%)
Dec 20, 2018 164.27 164.27 162.30 162.30 400 -4.30(-2.58%)
Dec 19, 2018 166.60 166.60 166.60 166.60 221 +1.60(+0.97%)
Dec 18, 2018 167.31 167.31 165.00 165.00 87 -1.05(-0.63%)
Dec 17, 2018 164.95 166.05 164.90 166.05 325 +0.30(+0.18%)
Dec 14, 2018 169.25 169.25 165.75 165.75 100 -2.90(-1.72%)
Dec 13, 2018 171.15 171.15 168.65 168.65 41 -1.14(-0.67%)
Dec 12, 2018 169.38 171.41 169.38 169.79 204 +5.39(+3.28%)
Dec 11, 2018 166.59 166.59 164.40 164.40 627 +4.06(+2.53%)
Dec 10, 2018 161.15 161.90 160.34 160.34 387 -1.76(-1.09%)
Dec 07, 2018 162.10 162.10 162.10 162.10 100 -6.88(-4.07%)
Dec 06, 2018 164.00 168.98 164.00 168.98 1,074 +4.85(+2.95%)
Dec 04, 2018 166.50 166.50 164.13 164.13 200 -8.58(-4.97%)
Dec 03, 2018 173.78 176.20 172.71 172.71 836 +4.58(+2.72%)
Nov 30, 2018 168.42 168.54 168.13 168.13 100 -2.21(-1.30%)
Nov 29, 2018 169.99 173.40 169.99 170.34 2,012 -2.66(-1.54%)
Nov 28, 2018 167.25 173.00 167.25 173.00 761 +5.75(+3.44%)
Nov 27, 2018 165.89 167.25 165.89 167.25 209 -7.78(-4.44%)
Nov 26, 2018 174.07 175.03 173.14 175.03 135 +5.31(+3.13%)
Nov 23, 2018 171.94 171.94 169.71 169.71 100 -2.00(-1.16%)
Nov 21, 2018 171.71 171.71 171.71 0 +5.46(+3.28%)
Nov 20, 2018 166.34 168.00 165.48 166.25 569 -0.50(-0.30%)
Nov 19, 2018 166.50 166.75 166.50 166.75 15 +2.68(+1.63%)
Nov 16, 2018 163.45 165.71 163.45 164.07 100 -5.19(-3.07%)
Nov 15, 2018 165.74 171.00 165.15 169.26 580 -1.39(-0.81%)
Nov 14, 2018 167.06 170.65 167.06 170.65 480 +2.45(+1.46%)
Nov 13, 2018 166.00 168.20 166.00 168.20 451 +2.00(+1.20%)
Nov 12, 2018 164.09 166.67 163.18 166.20 706 -0.93(-0.56%)
Nov 09, 2018 167.70 167.70 167.13 167.13 100 -9.24(-5.24%)
Nov 08, 2018 173.77 176.37 173.77 176.37 53 -2.63(-1.47%)
Nov 07, 2018 180.00 180.00 176.79 179.00 109 +4.09(+2.34%)
Nov 06, 2018 179.50 179.50 174.91 174.91 505 -4.59(-2.56%)
Nov 05, 2018 177.59 179.50 177.47 179.50 23 +3.38(+1.92%)
Nov 02, 2018 179.00 179.00 176.12 176.12 200 +4.93(+2.88%)
Nov 01, 2018 174.08 174.08 171.19 171.19 141 +4.29(+2.57%)
Oct 31, 2018 168.40 171.00 166.90 166.90 119 +1.70(+1.03%)
Oct 30, 2018 166.75 166.75 165.20 165.20 350 +4.45(+2.77%)
Oct 29, 2018 161.96 162.01 160.75 160.75 437 +4.05(+2.58%)
Oct 26, 2018 151.66 156.70 151.66 156.70 400 -1.35(-0.85%)
Oct 25, 2018 156.58 158.05 156.58 158.05 1,475 +4.05(+2.63%)
Oct 24, 2018 154.00 154.00 154.00 154.00 75 -8.45(-5.20%)
Oct 23, 2018 158.94 162.45 157.50 162.45 180 -3.55(-2.14%)
Oct 22, 2018 165.84 166.00 165.84 166.00 2 +0.30(+0.18%)
Oct 18, 2018 165.70 165.70 165.70 0 -2.35(-1.40%)
Oct 17, 2018 170.60 170.60 168.05 168.05 221 -1.00(-0.59%)
Oct 16, 2018 173.55 173.55 169.05 169.05 47 +4.95(+3.02%)
Oct 12, 2018 164.10 164.10 164.10 0 +3.05(+1.89%)
Oct 11, 2018 162.04 162.04 160.75 161.05 294 -2.50(-1.53%)
Oct 10, 2018 168.36 168.36 163.55 163.55 345 -4.81(-2.86%)
Oct 09, 2018 166.63 168.36 166.04 168.36 1,372 -0.58(-0.34%)
Oct 08, 2018 168.00 168.94 168.00 168.94 240 -2.06(-1.21%)
Oct 05, 2018 173.47 173.47 171.00 171.00 600 -3.25(-1.87%)
Oct 03, 2018 174.25 174.25 174.25 0 -1.25(-0.71%)
Oct 02, 2018 177.12 177.12 175.50 175.50 127 -2.50(-1.40%)
Oct 01, 2018 177.80 178.00 177.80 178.00 41 +3.76(+2.16%)
Sep 28, 2018 173.72 177.85 173.62 174.24 100 -3.26(-1.84%)
Sep 27, 2018 178.10 178.10 177.50 177.50 152 +0.00(+0.00%)
Sep 26, 2018 174.83 177.50 174.38 177.50 492 -0.50(-0.28%)
Sep 25, 2018 175.36 178.00 175.36 178.00 150 -1.97(-1.09%)
Sep 24, 2018 181.90 181.90 179.96 179.97 247 +0.77(+0.43%)
Sep 21, 2018 183.90 183.90 179.20 179.20 300 +0.45(+0.25%)
Sep 20, 2018 178.75 182.50 178.75 178.75 276 +3.25(+1.85%)
Sep 19, 2018 175.50 175.50 175.50 175.50 32 +4.00(+2.33%)
Sep 18, 2018 170.75 174.90 170.75 171.50 133 +2.68(+1.58%)
Sep 17, 2018 166.80 168.82 166.80 168.82 117 +2.88(+1.73%)
Sep 14, 2018 167.10 170.00 165.95 165.95 1,100 +1.34(+0.82%)
Sep 13, 2018 165.71 165.71 162.60 164.60 351 +1.85(+1.14%)
Sep 12, 2018 162.75 162.75 162.75 162.75 25 +4.75(+3.01%)
Sep 11, 2018 156.51 160.95 156.51 158.00 67 -1.93(-1.21%)
Sep 10, 2018 159.39 161.95 159.39 159.93 382 +0.43(+0.27%)
Sep 07, 2018 158.44 159.50 158.24 159.50 300 +1.49(+0.94%)
Sep 06, 2018 158.01 158.01 158.01 158.01 10 +2.42(+1.56%)
Sep 04, 2018 155.59 155.59 155.59 0 -9.41(-5.70%)
Aug 31, 2018 165.00 165.00 165.00 0 -4.00(-2.37%)
Aug 30, 2018 167.41 169.00 167.41 169.00 400 +2.07(+1.24%)
Aug 29, 2018 166.93 166.93 166.93 166.93 285 -1.57(-0.93%)
Aug 28, 2018 168.53 169.10 167.76 168.50 869 +3.03(+1.83%)
Aug 27, 2018 162.37 166.95 162.37 165.47 619 +5.22(+3.26%)
Aug 24, 2018 160.25 160.25 160.25 160.25 100 +1.25(+0.79%)
Aug 23, 2018 159.00 159.00 159.00 159.00 140 +0.00(+0.00%)
Aug 22, 2018 157.95 159.05 157.95 159.00 361 -0.75(-0.47%)
Aug 17, 2018 159.75 159.75 159.75 0 +0.93(+0.59%)
Aug 16, 2018 160.00 161.25 158.82 158.82 675 +3.41(+2.19%)
Aug 15, 2018 159.60 159.60 155.41 155.41 179 -8.89(-5.41%)
Aug 14, 2018 164.30 164.30 164.30 164.30 100 -1.80(-1.08%)
Aug 13, 2018 166.37 166.59 162.59 166.10 2,156 +3.55(+2.18%)
Aug 10, 2018 165.05 165.05 144.16 162.55 1,100 -6.39(-3.78%)
Aug 09, 2018 169.95 169.95 168.94 168.94 109 -3.31(-1.92%)
Aug 08, 2018 170.70 172.25 170.50 172.25 131 +1.48(+0.87%)
Aug 07, 2018 170.77 170.77 170.77 170.77 80 +0.52(+0.31%)
Aug 06, 2018 166.66 170.25 166.66 170.25 601 +2.42(+1.44%)
Aug 03, 2018 169.70 170.28 167.56 167.83 200 -0.32(-0.19%)
Aug 02, 2018 167.70 168.15 165.00 168.15 785 -10.20(-5.72%)
Jul 31, 2018 178.35 178.35 178.35 0 +4.35(+2.50%)
Jul 27, 2018 174.00 174.00 174.00 0 -1.30(-0.74%)
Jul 26, 2018 176.66 177.19 175.30 175.30 288 +2.60(+1.51%)
Jul 25, 2018 174.04 174.04 168.44 172.70 340 -1.89(-1.08%)
Jul 24, 2018 174.59 174.59 174.59 174.59 102 +5.80(+3.44%)
Jul 23, 2018 168.79 168.79 168.79 168.79 9 +2.64(+1.59%)
Jul 20, 2018 166.15 166.15 166.15 166.15 10 -4.02(-2.36%)
Jul 19, 2018 170.17 170.17 170.17 170.17 24 -2.23(-1.29%)
Jul 18, 2018 172.40 172.40 172.40 172.40 14 +7.40(+4.48%)
Jul 17, 2018 165.00 165.00 165.00 165.00 104 -0.82(-0.49%)
Jul 16, 2018 169.03 169.03 165.23 165.82 72 -2.34(-1.39%)
Jul 13, 2018 165.96 169.96 165.96 168.16 238 -0.57(-0.34%)
Jul 11, 2018 168.73 168.73 168.73 0 -2.09(-1.23%)
Jul 10, 2018 172.44 172.44 170.82 170.82 74 -1.98(-1.14%)
Jul 09, 2018 173.83 173.83 172.80 172.80 308 -0.07(-0.04%)
Jul 06, 2018 175.20 175.20 172.87 172.87 21 +0.92(+0.54%)
Jul 05, 2018 171.20 171.95 171.20 171.95 362 +6.06(+3.66%)
Jul 03, 2018 165.88 165.88 165.88 0 +0.63(+0.38%)
Jul 02, 2018 165.25 165.25 165.25 165.25 26 -1.00(-0.60%)
Jun 29, 2018 166.25 166.25 166.25 166.25 10 +2.14(+1.30%)
Jun 28, 2018 166.94 166.94 163.05 164.11 568 -5.59(-3.30%)
Jun 27, 2018 170.07 171.25 169.71 169.71 183 +0.91(+0.54%)
Jun 26, 2018 170.57 170.57 168.80 168.80 114 -2.17(-1.27%)
Jun 25, 2018 169.15 170.97 169.15 170.97 173 -2.16(-1.24%)
Jun 22, 2018 176.50 176.50 172.93 173.13 210 -7.83(-4.33%)
Jun 20, 2018 180.96 180.96 180.96 0 +3.46(+1.95%)
Jun 19, 2018 177.25 177.50 173.11 177.50 261 -1.70(-0.95%)
Jun 18, 2018 178.47 181.32 178.47 179.20 282 -6.60(-3.55%)
Jun 15, 2018 185.80 185.80 185.80 185.80 56 -4.20(-2.21%)
Jun 14, 2018 190.00 190.00 190.00 190.00 20 +1.68(+0.89%)
Jun 13, 2018 188.31 188.32 188.31 188.32 375 +2.57(+1.38%)
Jun 12, 2018 186.10 186.45 185.75 185.75 151 -3.20(-1.69%)
Jun 11, 2018 188.95 189.35 185.00 188.95 204 -5.05(-2.60%)
Jun 07, 2018 194.00 194.00 194.00 0 +3.00(+1.57%)
Jun 04, 2018 191.00 191.00 191.00 0 +2.00(+1.06%)
Jun 01, 2018 189.77 191.00 189.00 189.00 443 +3.68(+1.99%)
May 31, 2018 187.06 190.62 185.32 185.32 31 -3.68(-1.95%)
May 29, 2018 189.00 189.00 189.00 0 -18.61(-8.96%)
May 22, 2018 207.61 207.61 207.61 0 +5.81(+2.88%)
May 18, 2018 201.80 201.80 201.80 0 -1.31(-0.64%)
May 17, 2018 203.07 203.11 203.07 203.11 15 +0.11(+0.05%)
May 16, 2018 203.00 203.00 203.00 203.00 461 -0.60(-0.29%)
May 15, 2018 204.78 204.78 203.60 203.60 459 -2.40(-1.17%)
May 14, 2018 206.00 206.00 206.00 206.00 8 +2.05(+1.01%)
May 10, 2018 203.95 203.95 203.95 0 +1.95(+0.97%)
May 09, 2018 202.00 202.00 202.00 202.00 300 -6.50(-3.12%)
May 07, 2018 208.50 208.50 208.50 0 -4.10(-1.93%)
May 03, 2018 212.60 212.60 212.60 0 -1.76(-0.82%)
May 02, 2018 212.00 214.36 211.02 214.36 1,493 +9.69(+4.73%)
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.