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

Volkswagen Ag (OP: VLKPF )

121.10 -11.00 (-8.33%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 31, 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 (%)
May 30, 2014 265.45 267.10 265.45 267.10 49 -0.15(-0.06%)
May 29, 2014 265.00 267.25 265.00 267.25 25 +1.80(+0.68%)
May 28, 2014 263.45 265.45 263.40 265.45 49 -0.45(-0.17%)
May 27, 2014 265.10 266.00 265.10 265.90 67 +2.90(+1.10%)
May 23, 2014 263.00 263.00 263.00 0 +2.65(+1.02%)
May 22, 2014 259.90 261.35 259.80 260.35 57 -0.65(-0.25%)
May 21, 2014 261.35 261.35 259.50 261.00 936 +2.00(+0.77%)
May 20, 2014 259.85 260.35 259.00 259.00 155 -2.40(-0.92%)
May 19, 2014 259.53 261.40 259.53 261.40 373 +3.70(+1.44%)
May 16, 2014 258.45 258.45 257.70 257.70 52 -1.70(-0.66%)
May 15, 2014 257.25 259.40 257.25 259.40 69 -0.30(-0.12%)
May 14, 2014 260.00 260.25 258.70 259.70 74 -3.95(-1.50%)
May 13, 2014 261.70 263.65 261.65 263.65 43 -1.45(-0.55%)
May 12, 2014 263.50 265.10 263.00 265.10 867 +1.10(+0.42%)
May 09, 2014 261.80 264.00 260.25 264.00 1,039 +0.40(+0.15%)
May 08, 2014 265.95 265.95 263.60 263.60 65 +0.40(+0.15%)
May 07, 2014 262.75 263.20 261.45 263.20 49 +0.30(+0.11%)
May 06, 2014 262.14 264.45 262.14 262.90 464 -0.10(-0.04%)
May 05, 2014 263.00 265.80 263.00 263.00 163 -1.85(-0.70%)
May 02, 2014 264.58 266.30 264.30 264.85 226 -4.35(-1.62%)
May 01, 2014 269.25 270.65 269.20 269.20 67 -0.71(-0.26%)
Apr 30, 2014 268.80 269.91 268.80 269.91 108 +4.11(+1.55%)
Apr 29, 2014 265.60 265.95 263.50 265.80 2,593 -3.30(-1.23%)
Apr 28, 2014 270.65 270.65 267.60 269.10 219 +0.70(+0.26%)
Apr 25, 2014 267.50 268.40 267.50 268.40 79 -2.90(-1.07%)
Apr 24, 2014 270.30 272.20 268.70 271.30 355 +0.95(+0.35%)
Apr 23, 2014 271.60 271.60 270.20 270.35 52 -3.30(-1.21%)
Apr 22, 2014 273.55 274.80 273.55 273.65 54 +1.15(+0.42%)
Apr 21, 2014 273.05 273.05 270.30 272.50 189 +0.00(+0.00%)
Apr 17, 2014 272.50 272.50 272.50 0 +2.40(+0.89%)
Apr 16, 2014 265.90 270.10 265.90 270.10 123 +9.66(+3.71%)
Apr 15, 2014 260.88 260.88 260.00 260.44 79 -3.06(-1.16%)
Apr 14, 2014 264.55 265.20 263.50 263.50 64 -4.94(-1.84%)
Apr 11, 2014 268.60 270.50 267.85 268.44 0 -2.06(-0.76%)
Apr 10, 2014 273.35 273.35 270.00 270.50 35 -3.80(-1.39%)
Apr 09, 2014 270.85 274.30 270.50 274.30 456 +13.90(+5.34%)
Apr 08, 2014 261.20 262.45 260.40 260.40 148 +1.32(+0.51%)
Apr 07, 2014 260.05 260.05 259.07 259.07 40 -1.28(-0.49%)
Apr 04, 2014 261.80 261.80 260.35 260.35 0 -1.75(-0.67%)
Apr 03, 2014 262.40 262.40 262.10 262.10 18 -0.70(-0.27%)
Apr 02, 2014 262.40 264.25 262.30 262.80 164 -2.25(-0.85%)
Apr 01, 2014 264.40 265.05 263.60 265.05 100 +4.15(+1.59%)
Mar 31, 2014 260.20 260.90 260.20 260.90 162 +2.90(+1.12%)
Mar 28, 2014 256.50 259.45 256.50 258.00 0 +5.45(+2.16%)
Mar 27, 2014 253.82 254.15 252.45 252.55 429 -0.31(-0.12%)
Mar 26, 2014 252.86 254.00 252.86 252.86 46 +1.56(+0.62%)
Mar 25, 2014 251.30 251.30 249.50 251.30 47 +4.95(+2.01%)
Mar 24, 2014 245.45 247.20 244.65 246.35 212 -1.65(-0.67%)
Mar 21, 2014 248.45 248.45 248.00 248.00 92 -2.50(-1.00%)
Mar 20, 2014 248.05 250.50 248.05 250.50 123 -0.60(-0.24%)
Mar 19, 2014 252.75 253.25 251.10 251.10 302 -1.65(-0.65%)
Mar 18, 2014 253.05 253.05 252.75 252.75 118 -0.25(-0.10%)
Mar 17, 2014 250.05 253.00 250.05 253.00 184 +3.45(+1.38%)
Mar 14, 2014 245.60 251.00 245.60 249.55 0 +1.70(+0.69%)
Mar 13, 2014 253.20 253.20 247.85 247.85 64 -2.60(-1.04%)
Mar 12, 2014 251.95 251.95 250.45 250.45 27 -2.00(-0.79%)
Mar 11, 2014 252.00 252.45 252.00 252.45 52 +3.15(+1.26%)
Mar 10, 2014 247.80 249.30 247.10 249.30 76 -5.70(-2.24%)
Mar 07, 2014 254.35 255.00 254.30 255.00 0 -3.30(-1.28%)
Mar 06, 2014 258.30 258.30 258.30 258.30 46 +2.55(+1.00%)
Mar 05, 2014 255.75 255.75 255.15 255.75 84 -2.03(-0.79%)
Mar 04, 2014 258.00 258.00 256.15 257.78 128 +6.38(+2.54%)
Mar 03, 2014 252.75 252.75 250.50 251.40 147 -11.65(-4.43%)
Feb 28, 2014 263.05 263.05 263.05 263.05 0 +5.25(+2.04%)
Feb 27, 2014 256.00 259.55 256.00 257.80 251 -0.70(-0.27%)
Feb 26, 2014 260.65 260.80 258.50 258.50 162 -4.15(-1.58%)
Feb 25, 2014 262.65 262.65 262.65 262.65 1,300 +3.05(+1.17%)
Feb 24, 2014 255.10 259.60 255.10 259.60 630 -17.90(-6.45%)
Feb 21, 2014 273.95 277.50 273.95 277.50 0 +4.80(+1.76%)
Feb 20, 2014 270.55 272.70 270.55 272.70 89 -3.30(-1.20%)
Feb 19, 2014 276.85 277.90 276.00 276.00 531 -1.50(-0.54%)
Feb 18, 2014 278.10 278.10 277.50 277.50 114 -0.80(-0.29%)
Feb 14, 2014 278.30 278.30 278.30 0 +3.60(+1.31%)
Feb 13, 2014 272.20 274.70 272.20 274.70 92 +3.80(+1.40%)
Feb 12, 2014 269.20 270.90 269.20 270.90 40 +5.40(+2.03%)
Feb 11, 2014 266.75 266.90 265.50 265.50 853 +5.50(+2.12%)
Feb 10, 2014 258.91 260.10 258.91 260.00 116 +3.00(+1.17%)
Feb 07, 2014 257.85 257.85 257.00 257.00 0 +0.35(+0.14%)
Feb 06, 2014 256.65 256.65 256.65 256.65 36 +4.45(+1.76%)
Feb 05, 2014 252.10 252.20 252.10 252.20 96 +3.45(+1.39%)
Feb 04, 2014 248.75 250.15 248.75 248.75 527 +0.05(+0.02%)
Feb 03, 2014 250.78 251.45 248.70 248.70 649 -5.68(-2.23%)
Jan 31, 2014 255.00 255.00 254.00 254.38 0 -5.77(-2.22%)
Jan 30, 2014 260.15 260.15 258.35 260.15 74 +0.15(+0.06%)
Jan 29, 2014 260.00 262.75 260.00 260.00 84 -7.28(-2.73%)
Jan 28, 2014 267.28 269.30 267.28 267.28 813 +2.18(+0.82%)
Jan 27, 2014 265.10 265.10 262.00 265.10 172 -0.45(-0.17%)
Jan 24, 2014 267.90 267.90 263.80 265.55 0 -5.55(-2.05%)
Jan 23, 2014 272.95 274.75 271.10 271.10 110 -1.85(-0.68%)
Jan 22, 2014 273.80 274.15 272.50 272.95 439 -1.88(-0.68%)
Jan 21, 2014 276.70 276.70 274.20 274.82 404 -0.28(-0.10%)
Jan 17, 2014 275.10 275.10 275.10 0 -0.15(-0.05%)
Jan 16, 2014 275.30 276.90 274.75 275.25 358 -1.65(-0.60%)
Jan 15, 2014 276.45 276.90 275.00 276.90 1,449 +6.05(+2.23%)
Jan 14, 2014 270.85 272.75 270.85 270.85 61 +1.35(+0.50%)
Jan 13, 2014 276.33 276.33 269.50 269.50 132 -7.10(-2.57%)
Jan 10, 2014 275.60 276.60 275.60 276.60 3,239 +4.02(+1.47%)
Jan 09, 2014 272.58 272.58 270.79 272.58 504 +1.53(+0.57%)
Jan 08, 2014 270.78 272.50 270.78 271.05 52 -1.15(-0.42%)
Jan 07, 2014 273.15 273.15 272.20 272.20 40 +1.01(+0.37%)
Jan 06, 2014 272.20 272.20 271.19 271.19 97 -2.66(-0.97%)
Jan 03, 2014 272.55 273.90 271.65 273.85 0 +1.50(+0.55%)
Jan 02, 2014 272.00 273.55 272.00 272.35 192 -9.15(-3.25%)
Dec 31, 2013 281.50 281.50 281.50 0 +0.15(+0.05%)
Dec 30, 2013 282.32 282.32 281.35 281.35 1,388 -0.25(-0.09%)
Dec 27, 2013 281.00 281.80 279.50 281.60 1,281 +4.20(+1.51%)
Dec 26, 2013 277.40 277.40 276.50 277.40 19 +2.40(+0.87%)
Dec 24, 2013 275.00 276.00 275.00 275.00 62 -0.75(-0.27%)
Dec 23, 2013 275.05 275.75 275.05 275.75 72 +2.60(+0.95%)
Dec 20, 2013 271.96 273.15 271.96 273.15 211 +3.15(+1.17%)
Dec 19, 2013 269.95 272.55 269.50 270.00 141 -1.65(-0.61%)
Dec 18, 2013 271.65 271.65 271.65 271.65 46 +3.45(+1.29%)
Dec 17, 2013 268.20 268.20 268.20 268.20 43 +1.25(+0.47%)
Dec 16, 2013 265.00 266.95 264.00 266.95 23 +5.00(+1.91%)
Dec 13, 2013 260.70 261.95 260.40 261.95 0 +0.90(+0.34%)
Dec 12, 2013 260.00 261.05 260.00 261.05 170 +0.40(+0.15%)
Dec 11, 2013 261.00 262.95 260.65 260.65 48 -3.40(-1.29%)
Dec 10, 2013 262.90 264.05 262.90 264.05 51 -2.75(-1.03%)
Dec 09, 2013 267.00 267.00 266.75 266.80 47 +1.39(+0.52%)
Dec 06, 2013 267.70 267.70 265.41 265.41 59 +4.51(+1.73%)
Dec 05, 2013 261.88 261.88 260.90 260.90 63 +1.26(+0.49%)
Dec 04, 2013 260.90 260.90 259.64 259.64 64 -1.36(-0.52%)
Dec 03, 2013 260.51 261.00 260.51 261.00 80 -5.68(-2.13%)
Dec 02, 2013 267.00 267.00 265.90 266.68 79 +0.71(+0.27%)
Nov 29, 2013 265.97 265.97 265.97 265.97 43 +0.97(+0.37%)
Nov 27, 2013 266.45 266.45 264.65 265.00 190 -1.75(-0.66%)
Nov 26, 2013 264.00 266.75 264.00 266.75 416 +2.30(+0.87%)
Nov 25, 2013 263.15 264.45 263.15 264.45 81 +0.95(+0.36%)
Nov 22, 2013 264.65 264.65 263.50 263.50 103 -1.05(-0.40%)
Nov 21, 2013 263.10 264.55 263.10 264.55 57 +1.75(+0.67%)
Nov 20, 2013 262.80 262.80 260.50 262.80 68 -2.40(-0.90%)
Nov 19, 2013 265.20 265.20 262.95 265.20 95 +2.70(+1.03%)
Nov 18, 2013 265.00 265.00 262.50 262.50 82 +0.60(+0.23%)
Nov 15, 2013 262.35 263.20 261.60 261.90 89 -0.25(-0.10%)
Nov 14, 2013 260.80 262.15 260.80 262.15 31 +3.60(+1.39%)
Nov 13, 2013 252.87 258.55 252.87 258.55 120 +0.55(+0.21%)
Nov 12, 2013 255.25 258.00 255.25 258.00 120 +0.25(+0.10%)
Nov 11, 2013 257.95 257.95 257.75 257.75 97 -1.15(-0.44%)
Nov 08, 2013 259.30 259.30 258.90 258.90 113 -2.25(-0.86%)
Nov 07, 2013 258.17 261.15 258.17 261.15 60 +1.45(+0.56%)
Nov 06, 2013 257.99 259.75 257.99 259.70 45 +3.10(+1.21%)
Nov 05, 2013 256.45 258.15 256.40 256.60 205 -4.25(-1.63%)
Nov 04, 2013 260.00 260.85 259.05 260.85 1,026 +3.85(+1.50%)
Nov 01, 2013 257.00 257.00 256.00 257.00 5,777 +0.50(+0.19%)
Oct 31, 2013 254.65 256.50 253.90 256.50 27,689 +6.00(+2.40%)
Oct 30, 2013 255.22 255.77 250.50 250.50 72,996 +11.20(+4.68%)
Oct 28, 2013 239.30 239.30 239.30 239.30 300 -4.74(-1.94%)
Oct 24, 2013 244.04 244.04 244.04 244.04 0 +2.59(+1.07%)
Oct 17, 2013 241.45 241.45 241.45 0 +3.35(+1.41%)
Oct 15, 2013 238.10 238.10 238.10 0 +4.05(+1.73%)
Oct 10, 2013 234.05 234.05 234.05 0 +2.70(+1.17%)
Oct 02, 2013 231.35 231.35 231.35 0 -8.00(-3.34%)
Sep 25, 2013 239.35 239.35 239.35 0 +3.04(+1.29%)
Sep 24, 2013 236.31 236.31 236.31 236.31 200 +2.56(+1.10%)
Sep 23, 2013 235.65 235.65 233.75 233.75 611 -5.95(-2.48%)
Sep 19, 2013 239.70 239.70 239.70 0 -5.68(-2.31%)
Sep 16, 2013 245.38 245.38 245.38 0 +7.21(+3.03%)
Sep 11, 2013 238.17 238.17 238.17 238.17 0 +11.08(+4.88%)
Sep 09, 2013 227.09 227.09 227.09 0 -6.91(-2.95%)
Aug 27, 2013 234.00 234.00 234.00 0 -7.85(-3.25%)
Aug 26, 2013 241.85 241.85 241.85 241.85 20 -1.90(-0.78%)
Aug 21, 2013 243.75 243.75 243.75 0 -2.33(-0.95%)
Aug 13, 2013 246.08 246.08 246.08 0 +1.63(+0.67%)
Aug 09, 2013 244.45 244.45 244.45 0 +3.40(+1.41%)
Aug 07, 2013 241.05 241.05 241.05 0 -3.10(-1.27%)
Aug 06, 2013 245.00 245.00 244.15 244.15 33 -0.50(-0.20%)
Aug 05, 2013 244.70 244.70 244.65 244.65 2 +11.55(+4.95%)
Jul 30, 2013 233.10 233.10 233.10 0 +13.60(+6.20%)
Jul 16, 2013 219.50 219.50 219.50 219.50 0 +1.05(+0.48%)
Jul 15, 2013 218.45 218.45 218.45 218.45 100 +3.03(+1.41%)
Jul 11, 2013 215.42 215.42 215.42 0 +5.42(+2.58%)
Jul 10, 2013 210.00 210.00 210.00 210.00 1 +2.70(+1.30%)
Jul 09, 2013 207.30 207.30 207.30 207.30 100 +7.50(+3.75%)
Jul 03, 2013 199.80 199.80 199.80 199.80 0 -4.35(-2.13%)
Jul 02, 2013 204.15 204.15 204.15 204.15 1 +5.00(+2.51%)
Jun 25, 2013 199.15 199.15 199.15 0 +6.25(+3.24%)
Jun 24, 2013 192.90 192.90 192.90 192.90 30 -6.10(-3.07%)
Jun 21, 2013 199.00 199.00 199.00 199.00 147 -1.00(-0.50%)
Jun 20, 2013 200.00 200.00 200.00 200.00 40 -16.50(-7.62%)
Jun 18, 2013 216.50 216.50 216.50 0 -3.45(-1.57%)
Jun 17, 2013 219.95 219.95 219.95 219.95 50 +8.95(+4.24%)
Jun 13, 2013 211.00 211.00 211.00 211.00 0 -7.05(-3.23%)
Jun 07, 2013 218.05 218.05 218.05 218.05 0 -0.85(-0.39%)
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.