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

Volkswagen Ag (OP: VLKPF )

115.96 -7.04 (-5.72%)
Streaming Delayed Price Updated: 2:16 PM EDT, Jun 10, 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, 2020 138.25 140.12 136.95 138.43 143 -6.11(-4.23%)
Apr 29, 2020 144.00 146.00 144.00 144.54 2,479 +6.54(+4.74%)
Apr 28, 2020 138.75 138.75 138.00 138.00 430 +6.95(+5.30%)
Apr 27, 2020 131.05 131.05 131.05 131.05 40 +1.80(+1.39%)
Apr 24, 2020 129.00 130.00 126.95 129.25 100 +0.30(+0.23%)
Apr 23, 2020 127.38 129.50 126.95 128.95 190 +0.95(+0.74%)
Apr 22, 2020 128.00 130.00 128.00 128.00 276 +3.80(+3.06%)
Apr 21, 2020 129.25 129.25 124.20 124.20 879 -12.85(-9.38%)
Apr 20, 2020 137.25 137.25 137.05 137.05 15 -0.70(-0.51%)
Apr 17, 2020 135.75 138.00 132.75 137.75 900 +11.30(+8.94%)
Apr 16, 2020 128.10 129.00 126.45 126.45 329 -1.65(-1.29%)
Apr 15, 2020 130.25 130.25 127.09 128.10 1,013 -9.90(-7.17%)
Apr 14, 2020 136.25 139.50 136.25 138.00 193 +8.75(+6.77%)
Apr 13, 2020 129.75 134.38 129.25 129.25 1,418 -3.50(-2.64%)
Apr 09, 2020 132.75 138.25 132.75 132.75 600 +3.25(+2.51%)
Apr 08, 2020 129.43 129.80 126.75 129.50 616 +0.70(+0.54%)
Apr 07, 2020 129.25 129.60 125.70 128.80 1,252 +11.55(+9.85%)
Apr 06, 2020 117.25 117.25 117.25 117.25 30 +10.00(+9.32%)
Apr 03, 2020 110.00 110.00 106.52 107.25 300 -2.49(-2.27%)
Apr 02, 2020 106.75 112.25 104.54 109.74 1,580 -0.25(-0.23%)
Apr 01, 2020 113.25 113.25 105.50 109.99 547 -3.51(-3.09%)
Mar 31, 2020 115.00 115.00 113.50 113.50 190 +0.25(+0.22%)
Mar 30, 2020 118.25 118.50 112.00 113.25 200 -6.25(-5.23%)
Mar 27, 2020 120.00 120.00 113.00 119.50 300 -3.54(-2.88%)
Mar 26, 2020 124.75 125.00 123.04 123.04 611 -6.96(-5.35%)
Mar 25, 2020 121.25 130.00 116.75 130.00 685 +16.00(+14.04%)
Mar 24, 2020 109.75 118.25 109.75 114.00 109 +10.05(+9.67%)
Mar 23, 2020 96.75 105.75 96.75 103.95 571 +5.85(+5.96%)
Mar 20, 2020 102.65 103.50 98.10 98.10 1,800 +0.00(+0.00%)
Mar 19, 2020 90.40 98.40 85.35 98.10 1,380 -1.90(-1.90%)
Mar 18, 2020 102.65 105.80 94.58 100.00 673 -16.21(-13.95%)
Mar 17, 2020 112.00 116.21 102.35 116.21 854 +9.21(+8.61%)
Mar 16, 2020 107.42 116.00 99.95 107.00 1,260 -20.90(-16.34%)
Mar 13, 2020 130.45 132.25 119.50 127.90 400 -4.10(-3.11%)
Mar 12, 2020 128.05 132.80 122.76 132.00 1,717 -12.05(-8.37%)
Mar 11, 2020 151.25 151.50 144.05 144.05 2,292 -4.20(-2.83%)
Mar 10, 2020 156.18 157.50 148.25 148.25 1,331 +0.60(+0.41%)
Mar 09, 2020 156.25 158.25 147.65 147.65 3,492 -22.90(-13.43%)
Mar 05, 2020 170.55 170.55 170.55 0 -3.25(-1.87%)
Mar 04, 2020 173.80 173.80 172.80 173.80 330 +1.30(+0.75%)
Mar 03, 2020 170.50 173.20 169.38 172.50 247 +2.50(+1.47%)
Mar 02, 2020 167.00 170.00 165.20 170.00 289 +2.99(+1.79%)
Feb 28, 2020 162.18 167.01 158.55 167.01 600 +5.21(+3.22%)
Feb 27, 2020 163.60 163.60 161.80 161.80 383 -3.15(-1.91%)
Feb 26, 2020 171.50 171.50 164.95 164.95 1,189 +0.95(+0.58%)
Feb 25, 2020 166.70 170.20 164.00 164.00 344 -4.55(-2.70%)
Feb 24, 2020 171.60 171.77 168.55 168.55 1,084 -12.45(-6.88%)
Feb 21, 2020 181.00 181.00 181.00 181.00 100 -0.40(-0.22%)
Feb 20, 2020 183.45 185.40 181.40 181.40 81 -1.10(-0.60%)
Feb 19, 2020 186.35 186.35 182.10 182.50 222 -2.28(-1.23%)
Feb 18, 2020 182.53 185.15 181.25 184.78 823 +2.03(+1.11%)
Feb 14, 2020 188.20 188.20 182.75 182.75 300 -6.25(-3.31%)
Feb 13, 2020 188.96 189.00 185.25 189.00 335 +2.20(+1.18%)
Feb 12, 2020 186.80 186.80 186.80 186.80 35 +5.02(+2.76%)
Feb 11, 2020 181.25 184.25 181.25 181.78 223 +0.78(+0.43%)
Feb 10, 2020 181.30 181.30 178.57 181.00 303 +0.25(+0.14%)
Feb 07, 2020 183.40 184.00 180.75 180.75 100 -6.45(-3.45%)
Feb 06, 2020 185.95 187.20 185.25 187.20 98 +1.45(+0.78%)
Feb 05, 2020 187.30 189.55 185.75 185.75 17 -0.95(-0.51%)
Feb 04, 2020 184.50 186.70 184.50 186.70 257 +7.79(+4.36%)
Feb 03, 2020 180.00 181.95 178.75 178.91 690 -1.27(-0.70%)
Jan 31, 2020 179.85 180.18 179.70 180.18 400 +0.18(+0.10%)
Jan 30, 2020 182.50 183.00 180.00 180.00 12,921 -6.58(-3.53%)
Jan 29, 2020 186.58 186.58 186.58 186.58 3 -2.99(-1.58%)
Jan 28, 2020 191.40 191.40 189.57 189.57 630 +2.17(+1.16%)
Jan 27, 2020 190.35 191.00 187.15 187.40 397 -8.35(-4.27%)
Jan 24, 2020 195.75 195.75 195.75 195.75 100 +0.07(+0.04%)
Jan 23, 2020 197.50 197.50 195.68 195.68 139 -2.02(-1.02%)
Jan 22, 2020 200.06 200.65 197.70 197.70 110 -2.30(-1.15%)
Jan 21, 2020 202.00 202.00 200.00 200.00 59 +0.30(+0.15%)
Jan 17, 2020 200.94 200.94 199.70 199.70 100 -2.85(-1.41%)
Jan 16, 2020 202.45 202.55 202.00 202.55 845 +0.85(+0.42%)
Jan 15, 2020 204.30 204.35 201.70 201.70 723 -6.30(-3.03%)
Jan 14, 2020 205.00 208.00 205.00 208.00 1,046 +2.71(+1.32%)
Jan 13, 2020 205.29 205.29 205.29 205.29 2 +0.00(+0.00%)
Jan 10, 2020 205.35 205.35 204.50 205.29 300 +4.25(+2.12%)
Jan 09, 2020 201.03 201.03 201.03 201.03 9 +5.94(+3.04%)
Jan 08, 2020 196.00 196.00 194.50 195.10 290 +0.45(+0.23%)
Jan 07, 2020 194.65 194.65 194.65 194.65 20 -2.46(-1.25%)
Jan 06, 2020 194.25 197.11 194.25 197.11 80 -2.19(-1.10%)
Jan 03, 2020 196.00 199.30 195.50 199.30 100 -2.55(-1.26%)
Jan 02, 2020 199.25 201.85 199.25 201.85 315 +5.71(+2.91%)
Dec 31, 2019 196.10 196.95 196.10 196.14 100 +0.32(+0.16%)
Dec 30, 2019 197.06 197.06 195.62 195.82 431 +0.22(+0.11%)
Dec 27, 2019 195.60 195.60 195.60 195.60 100 +2.65(+1.37%)
Dec 26, 2019 193.87 193.87 192.95 192.95 227 -0.50(-0.26%)
Dec 23, 2019 193.45 193.45 193.45 0 -1.85(-0.95%)
Dec 19, 2019 195.30 195.30 195.30 0 -4.60(-2.30%)
Dec 18, 2019 201.46 201.46 198.00 199.90 452 -0.40(-0.20%)
Dec 17, 2019 200.30 200.30 200.30 200.30 25 -1.35(-0.67%)
Dec 16, 2019 201.45 201.65 201.45 201.65 29 -0.69(-0.34%)
Dec 13, 2019 205.00 205.05 202.34 202.34 1,400 +4.64(+2.35%)
Dec 12, 2019 198.90 200.00 197.70 197.70 51 +1.25(+0.64%)
Dec 11, 2019 196.45 196.45 196.45 196.45 279 +2.48(+1.28%)
Dec 09, 2019 193.97 193.97 193.97 0 +0.62(+0.32%)
Dec 06, 2019 194.28 194.28 193.35 193.35 100 +0.90(+0.47%)
Dec 05, 2019 192.45 192.45 192.45 192.45 48 -0.25(-0.13%)
Dec 04, 2019 196.75 196.75 192.35 192.70 111 +1.40(+0.73%)
Dec 03, 2019 194.38 194.38 191.25 191.30 166 -0.70(-0.36%)
Dec 02, 2019 192.00 192.00 192.00 192.00 1 +0.06(+0.03%)
Nov 29, 2019 193.95 193.95 191.94 191.94 100 -4.88(-2.48%)
Nov 27, 2019 196.82 196.82 196.82 196.82 100 +3.00(+1.55%)
Nov 26, 2019 193.82 193.82 193.82 193.82 32 -2.18(-1.11%)
Nov 25, 2019 196.00 196.00 196.00 196.00 40 -0.75(-0.38%)
Nov 22, 2019 196.20 196.75 196.20 196.75 200 +1.75(+0.90%)
Nov 21, 2019 193.75 195.00 193.75 195.00 119 +0.55(+0.28%)
Nov 19, 2019 194.45 194.45 194.45 0 -0.55(-0.28%)
Nov 18, 2019 194.61 196.05 191.54 195.00 214 -5.00(-2.50%)
Nov 15, 2019 200.00 200.00 200.00 200.00 100 +2.55(+1.29%)
Nov 14, 2019 197.45 197.45 197.45 197.45 5 -3.71(-1.84%)
Nov 13, 2019 197.15 201.16 197.15 201.16 64 -1.64(-0.81%)
Nov 12, 2019 202.80 202.80 202.80 202.80 15 +0.65(+0.32%)
Nov 11, 2019 197.70 202.15 197.50 202.15 34 +3.90(+1.97%)
Nov 08, 2019 199.50 202.35 198.25 198.25 100 -4.25(-2.10%)
Nov 07, 2019 201.75 202.50 201.75 202.50 1,732 +4.76(+2.41%)
Nov 06, 2019 198.50 198.50 196.90 197.74 135 +2.95(+1.51%)
Nov 05, 2019 196.85 196.85 194.75 194.79 1,328 -2.84(-1.43%)
Nov 04, 2019 198.00 198.00 197.62 197.62 485 +3.32(+1.71%)
Nov 01, 2019 191.20 194.30 191.20 194.30 100 +6.10(+3.24%)
Oct 31, 2019 191.40 191.40 188.20 188.20 375 -5.12(-2.65%)
Oct 30, 2019 193.32 193.32 193.32 193.32 100 -0.00(-0.00%)
Oct 29, 2019 193.03 193.32 193.03 193.32 2,461 +0.02(+0.01%)
Oct 28, 2019 193.96 197.30 193.30 193.30 284 +4.05(+2.14%)
Oct 25, 2019 190.04 190.25 189.25 189.25 200 -5.95(-3.05%)
Oct 24, 2019 193.45 195.20 193.45 195.20 190 +4.20(+2.20%)
Oct 23, 2019 191.26 191.26 191.00 191.00 54 +1.80(+0.95%)
Oct 22, 2019 189.70 189.70 189.20 189.20 40 -1.05(-0.55%)
Oct 21, 2019 190.25 190.25 190.25 190.25 50 +1.31(+0.69%)
Oct 18, 2019 187.15 188.94 187.00 188.94 1,100 +1.74(+0.93%)
Oct 17, 2019 188.75 190.26 187.20 187.20 438 +1.20(+0.65%)
Oct 16, 2019 184.75 187.90 184.75 186.00 225 +6.06(+3.37%)
Oct 15, 2019 177.95 183.90 177.95 179.94 979 +1.91(+1.08%)
Oct 14, 2019 178.03 178.03 178.03 178.03 41 -1.47(-0.82%)
Oct 11, 2019 174.50 179.50 174.50 179.50 800 +7.60(+4.42%)
Oct 10, 2019 171.90 171.90 171.90 171.90 5 +8.55(+5.23%)
Oct 09, 2019 163.35 163.35 163.35 163.35 1 +1.35(+0.83%)
Oct 07, 2019 162.00 162.00 162.00 0 +0.00(+0.00%)
Oct 03, 2019 162.00 162.00 162.00 0 -0.50(-0.31%)
Oct 02, 2019 164.62 164.62 162.50 162.50 76 -7.00(-4.13%)
Oct 01, 2019 170.33 170.33 169.00 169.50 280 -2.80(-1.63%)
Sep 30, 2019 170.00 172.30 168.30 172.30 425 +2.30(+1.35%)
Sep 27, 2019 168.30 170.00 168.30 170.00 100 +0.35(+0.21%)
Sep 25, 2019 169.65 169.65 169.65 0 -0.05(-0.03%)
Sep 24, 2019 167.60 170.00 166.55 169.70 900 -4.55(-2.61%)
Sep 23, 2019 174.30 174.30 171.65 174.25 101 -3.65(-2.05%)
Sep 20, 2019 176.99 178.50 176.99 177.90 100 +4.23(+2.44%)
Sep 19, 2019 174.23 175.07 173.59 173.67 699 -0.33(-0.19%)
Sep 18, 2019 174.00 174.00 174.00 174.00 25 +0.84(+0.49%)
Sep 17, 2019 173.16 173.16 173.16 173.16 132 -0.06(-0.03%)
Sep 16, 2019 175.87 175.87 173.22 173.22 14 -1.28(-0.73%)
Sep 13, 2019 175.02 177.15 174.50 174.50 300 +1.65(+0.95%)
Sep 12, 2019 171.27 172.85 171.27 172.85 97 +0.40(+0.23%)
Sep 11, 2019 173.27 173.27 172.45 172.45 31 +1.35(+0.79%)
Sep 10, 2019 173.25 173.95 171.10 171.10 710 -1.25(-0.73%)
Sep 09, 2019 169.75 172.35 169.75 172.35 442 +6.72(+4.05%)
Sep 06, 2019 165.63 165.63 165.63 165.63 100 +0.03(+0.02%)
Sep 05, 2019 167.17 168.55 165.57 165.60 2,376 +0.60(+0.36%)
Sep 04, 2019 163.67 165.20 162.99 165.00 132 +6.15(+3.87%)
Sep 03, 2019 159.87 162.00 158.84 158.85 273 -0.84(-0.53%)
Aug 30, 2019 159.69 159.69 159.69 159.69 100 -1.81(-1.12%)
Aug 29, 2019 161.19 161.50 161.19 161.50 134 +2.30(+1.44%)
Aug 28, 2019 159.20 159.20 159.20 159.20 200 +1.57(+1.00%)
Aug 27, 2019 157.98 157.98 157.63 157.63 125 +2.38(+1.53%)
Aug 26, 2019 157.64 157.64 155.25 155.25 22 +0.21(+0.14%)
Aug 23, 2019 155.04 155.04 155.04 155.04 100 -3.76(-2.37%)
Aug 22, 2019 160.40 160.40 158.80 158.80 1,754 +0.40(+0.25%)
Aug 20, 2019 158.40 158.40 158.40 0 -1.50(-0.94%)
Aug 19, 2019 158.00 159.90 157.18 159.90 1,779 +5.35(+3.46%)
Aug 16, 2019 153.12 155.64 153.12 154.55 200 +1.54(+1.01%)
Aug 15, 2019 154.15 154.15 153.01 153.01 1,404 -2.47(-1.59%)
Aug 14, 2019 155.22 155.47 155.22 155.47 83 -5.53(-3.43%)
Aug 13, 2019 160.39 161.09 159.14 161.00 246 +1.20(+0.75%)
Aug 12, 2019 159.98 160.16 159.80 159.80 59 +1.88(+1.19%)
Aug 09, 2019 158.62 158.62 157.92 157.92 100 -1.94(-1.21%)
Aug 08, 2019 159.98 159.98 159.86 159.86 415 -1.35(-0.84%)
Aug 06, 2019 161.21 161.21 161.21 0 +3.19(+2.02%)
Aug 05, 2019 160.00 162.23 158.02 158.02 478 -5.98(-3.65%)
Aug 01, 2019 164.00 164.00 164.00 0 -1.60(-0.97%)
Jul 31, 2019 168.09 170.56 165.60 165.60 325 -3.15(-1.86%)
Jul 30, 2019 169.40 169.40 168.75 168.75 68 -0.65(-0.39%)
Jul 29, 2019 171.89 171.89 169.40 169.40 45 -2.42(-1.41%)
Jul 26, 2019 173.50 173.50 171.82 171.82 100 -1.18(-0.68%)
Jul 25, 2019 173.00 173.00 173.00 173.00 100 -0.15(-0.09%)
Jul 23, 2019 173.15 173.15 173.15 0 +4.85(+2.88%)
Jul 22, 2019 171.34 172.19 168.30 168.30 416 -0.64(-0.38%)
Jul 19, 2019 168.94 168.94 168.94 168.94 100 -3.21(-1.86%)
Jul 18, 2019 172.70 172.70 172.00 172.15 149 -0.03(-0.01%)
Jul 17, 2019 172.04 174.00 172.04 172.18 94 -1.29(-0.75%)
Jul 16, 2019 173.47 173.47 173.47 173.47 140 +0.26(+0.15%)
Jul 15, 2019 172.86 173.21 172.86 173.21 120 +1.85(+1.08%)
Jul 12, 2019 171.47 171.47 171.36 171.36 100 +2.01(+1.19%)
Jul 11, 2019 170.40 173.35 169.35 169.35 982 -0.67(-0.39%)
Jul 10, 2019 172.84 172.84 170.00 170.02 204 -1.97(-1.15%)
Jul 09, 2019 174.05 174.05 171.99 171.99 419 -0.40(-0.23%)
Jul 08, 2019 172.56 172.56 172.39 172.39 126 -0.31(-0.18%)
Jul 05, 2019 173.00 173.85 172.70 172.70 1,000 -0.42(-0.24%)
Jul 03, 2019 175.18 175.18 173.12 173.12 700 +2.12(+1.24%)
Jul 02, 2019 170.11 171.00 169.82 171.00 431 +3.00(+1.79%)
Jul 01, 2019 172.07 172.07 167.70 168.00 363 -0.87(-0.51%)
Jun 28, 2019 167.23 168.87 167.23 168.87 100 +1.20(+0.71%)
Jun 27, 2019 170.35 170.35 167.67 167.67 16 -0.18(-0.11%)
Jun 26, 2019 168.44 168.44 166.49 167.85 372 +3.30(+2.01%)
Jun 25, 2019 164.55 164.55 164.55 164.55 18 -2.44(-1.46%)
Jun 24, 2019 167.37 168.85 166.99 166.99 121 +0.99(+0.60%)
Jun 21, 2019 166.02 166.66 166.00 166.00 100 +1.92(+1.17%)
Jun 20, 2019 165.53 165.53 164.08 164.08 1,103 +2.31(+1.42%)
Jun 19, 2019 161.78 161.78 161.78 161.78 200 +1.16(+0.73%)
Jun 18, 2019 160.61 160.61 160.61 160.61 132 +3.71(+2.36%)
Jun 17, 2019 157.83 157.83 156.90 156.90 514 -3.09(-1.93%)
Jun 14, 2019 159.99 159.99 159.99 159.99 100 -0.76(-0.47%)
Jun 13, 2019 163.37 163.37 160.73 160.75 797 -0.86(-0.53%)
Jun 10, 2019 161.61 161.61 161.61 0 +1.46(+0.91%)
Jun 07, 2019 160.15 160.15 160.15 160.15 100 -1.35(-0.84%)
Jun 06, 2019 159.67 161.50 159.48 161.50 331 +2.32(+1.46%)
Jun 05, 2019 159.18 159.18 159.18 159.18 50 -2.16(-1.34%)
Jun 04, 2019 161.34 161.34 161.34 161.34 1 +2.64(+1.66%)
Jun 03, 2019 157.64 158.70 157.64 158.70 23 +1.60(+1.02%)
May 31, 2019 157.20 157.20 154.06 157.10 900 -1.78(-1.12%)
May 30, 2019 158.88 158.88 158.88 158.88 100 +1.00(+0.63%)
May 29, 2019 161.20 161.20 157.88 157.88 31 -4.12(-2.54%)
May 28, 2019 165.55 165.55 160.59 162.00 876 +2.56(+1.60%)
May 24, 2019 159.60 159.60 159.44 159.44 100 +0.31(+0.20%)
May 23, 2019 159.13 159.13 159.13 159.13 17 +0.36(+0.23%)
May 22, 2019 158.77 158.77 158.77 158.77 93 -4.43(-2.71%)
May 21, 2019 163.20 163.20 163.20 163.20 20 +3.00(+1.87%)
May 20, 2019 160.52 160.52 160.20 160.20 132 -4.57(-2.77%)
May 16, 2019 164.77 164.77 164.77 0 -5.88(-3.45%)
May 15, 2019 160.01 170.65 160.01 170.65 1,135 +4.16(+2.50%)
May 14, 2019 169.15 169.20 166.49 166.49 257 +0.89(+0.54%)
May 13, 2019 167.00 167.00 165.60 165.60 38 -5.55(-3.24%)
May 10, 2019 167.39 171.35 167.39 171.15 300 -2.10(-1.21%)
May 09, 2019 167.56 173.25 167.56 173.25 406 +1.25(+0.72%)
May 07, 2019 172.00 172.00 172.00 0 -0.36(-0.21%)
May 06, 2019 175.38 175.38 172.35 172.36 26 -5.89(-3.30%)
May 03, 2019 179.26 179.26 178.04 178.25 200 +0.21(+0.12%)
May 02, 2019 182.00 182.22 178.00 178.04 175 +6.14(+3.57%)
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.