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 (%)
Jul 31, 2017 152.10 155.30 152.10 155.28 1,056 +1.30(+0.84%)
Jul 27, 2017 153.98 153.98 153.98 0 -4.91(-3.09%)
Jul 26, 2017 158.00 158.89 158.00 158.89 260 +2.91(+1.87%)
Jul 25, 2017 158.35 158.35 154.87 155.97 1,931 -2.18(-1.38%)
Jul 24, 2017 157.75 158.15 156.67 158.15 62 -1.85(-1.16%)
Jul 21, 2017 160.72 161.53 159.28 160.00 1,340 -7.05(-4.22%)
Jul 20, 2017 167.11 167.11 166.25 167.05 48 +3.00(+1.83%)
Jul 19, 2017 164.05 164.05 164.05 164.05 10 +0.07(+0.04%)
Jul 18, 2017 163.50 165.23 163.50 163.98 258 -1.72(-1.04%)
Jul 17, 2017 166.30 166.30 165.70 165.70 1,947 +0.20(+0.12%)
Jul 14, 2017 163.71 166.00 163.71 165.50 1,450 +0.01(+0.01%)
Jul 13, 2017 163.00 165.49 163.00 165.49 574 +2.39(+1.47%)
Jul 12, 2017 162.13 163.25 162.13 163.10 2,260 +3.25(+2.03%)
Jul 11, 2017 159.19 161.12 159.10 159.85 946 +2.47(+1.57%)
Jul 10, 2017 157.38 157.38 157.38 157.38 50 +1.05(+0.67%)
Jul 06, 2017 156.33 156.33 156.33 0 +2.47(+1.61%)
Jul 03, 2017 153.86 153.86 153.86 0 +2.78(+1.84%)
Jun 30, 2017 151.08 151.08 151.08 151.08 50 -1.20(-0.79%)
Jun 28, 2017 152.28 152.28 152.28 0 +1.92(+1.28%)
Jun 27, 2017 150.36 150.36 150.36 150.36 33 +1.14(+0.76%)
Jun 26, 2017 150.03 150.03 149.22 149.22 500 -0.01(-0.01%)
Jun 22, 2017 149.23 149.23 149.23 0 +3.33(+2.29%)
Jun 21, 2017 147.50 148.45 145.90 145.90 102 -2.55(-1.72%)
Jun 20, 2017 148.45 148.45 148.45 148.45 10 +0.36(+0.24%)
Jun 19, 2017 146.48 148.51 146.46 148.09 146 +1.92(+1.31%)
Jun 16, 2017 148.12 148.12 146.17 146.17 145 +1.83(+1.27%)
Jun 15, 2017 147.13 147.13 144.34 144.34 523 -4.48(-3.01%)
Jun 14, 2017 150.99 150.99 148.82 148.82 90 -2.03(-1.35%)
Jun 13, 2017 151.24 151.24 150.85 150.85 54 -1.97(-1.29%)
Jun 12, 2017 150.21 152.82 149.75 152.82 631 +5.10(+3.45%)
Jun 09, 2017 147.71 147.72 147.67 147.72 1,004 -0.02(-0.01%)
Jun 08, 2017 149.35 149.35 147.74 147.74 103 -3.36(-2.23%)
Jun 06, 2017 151.10 151.10 151.10 1,400 -3.09(-2.00%)
Jun 05, 2017 153.79 156.17 153.77 154.19 236 +0.47(+0.31%)
Jun 02, 2017 157.05 157.05 153.57 153.72 1,317 +2.37(+1.57%)
Jun 01, 2017 152.01 152.01 151.25 151.35 38 -0.65(-0.43%)
May 31, 2017 151.75 152.00 151.75 152.00 450 +0.00(+0.00%)
May 30, 2017 152.95 154.99 152.00 152.00 298 -3.41(-2.19%)
May 26, 2017 152.80 155.49 152.72 155.41 308 -0.11(-0.07%)
May 24, 2017 155.52 155.52 155.52 0 -0.86(-0.55%)
May 23, 2017 155.00 156.38 154.00 156.38 152 +1.81(+1.17%)
May 22, 2017 157.31 157.31 154.18 154.57 1,931 -2.39(-1.52%)
May 19, 2017 155.19 157.56 155.19 156.96 313 +2.35(+1.52%)
May 18, 2017 153.82 155.09 152.60 154.61 160 -1.39(-0.89%)
May 17, 2017 158.47 159.60 156.00 156.00 737 -3.88(-2.43%)
May 16, 2017 159.60 159.88 159.60 159.88 157 +0.48(+0.30%)
May 15, 2017 157.42 159.63 157.42 159.40 1,294 +4.37(+2.82%)
May 12, 2017 154.88 157.65 154.88 155.03 104 +0.34(+0.22%)
May 11, 2017 154.71 154.71 154.69 154.69 210 -2.08(-1.33%)
May 10, 2017 156.77 156.77 156.77 156.77 3 -2.85(-1.79%)
May 08, 2017 159.62 159.62 159.62 0 +3.04(+1.94%)
May 05, 2017 158.00 158.00 156.58 156.58 4,113 -0.67(-0.42%)
May 04, 2017 156.99 157.25 156.23 157.25 476 +2.54(+1.64%)
May 03, 2017 156.80 156.80 154.71 154.71 891 -3.46(-2.19%)
May 02, 2017 155.42 158.17 155.42 158.17 32 +0.67(+0.43%)
Apr 28, 2017 157.50 157.50 157.50 0 +0.45(+0.29%)
Apr 26, 2017 157.05 157.05 157.05 0 -0.05(-0.03%)
Apr 25, 2017 156.48 158.88 156.48 157.10 144 +2.97(+1.93%)
Apr 24, 2017 154.45 154.50 154.13 154.13 459 +2.68(+1.77%)
Apr 21, 2017 148.39 151.45 148.39 151.45 50 +2.70(+1.81%)
Apr 20, 2017 148.75 148.75 148.75 148.75 12 +2.14(+1.46%)
Apr 19, 2017 150.09 151.00 146.61 146.61 1,217 -1.18(-0.80%)
Apr 18, 2017 141.00 147.79 141.00 147.79 208 +6.23(+4.40%)
Apr 17, 2017 141.56 141.56 141.56 141.56 25 +1.33(+0.95%)
Apr 13, 2017 140.23 140.23 140.23 140.23 31 +0.43(+0.31%)
Apr 12, 2017 139.80 139.80 139.80 139.80 8 +1.59(+1.15%)
Apr 11, 2017 140.10 140.84 138.21 138.21 430 -2.79(-1.98%)
Apr 07, 2017 141.00 141.00 141.00 0 +0.87(+0.62%)
Apr 06, 2017 140.21 142.31 140.13 140.13 139 -1.46(-1.03%)
Apr 05, 2017 141.59 141.59 141.59 141.59 30 -2.11(-1.47%)
Apr 04, 2017 143.12 143.70 143.12 143.70 60 -1.64(-1.13%)
Apr 03, 2017 144.99 145.39 144.99 145.34 106 -0.82(-0.56%)
Mar 31, 2017 146.08 146.16 146.08 146.16 107 -0.45(-0.31%)
Mar 30, 2017 144.48 146.61 144.48 146.61 729 -0.93(-0.63%)
Mar 28, 2017 147.54 147.54 147.54 0 +1.66(+1.14%)
Mar 27, 2017 145.88 145.88 145.88 145.88 1 +0.65(+0.44%)
Mar 24, 2017 144.95 147.65 144.95 145.23 96 -0.73(-0.50%)
Mar 23, 2017 145.96 145.96 145.96 145.96 228 -1.99(-1.35%)
Mar 22, 2017 147.95 147.95 147.95 147.95 100 -0.20(-0.13%)
Mar 20, 2017 148.15 148.15 148.15 0 -1.06(-0.71%)
Mar 17, 2017 149.21 149.21 149.21 149.21 15 -2.13(-1.41%)
Mar 16, 2017 150.00 151.49 149.20 151.34 221 +3.73(+2.53%)
Mar 15, 2017 148.06 148.06 147.08 147.61 245 -1.14(-0.77%)
Mar 14, 2017 152.95 152.95 148.75 148.75 3,588 -3.52(-2.31%)
Mar 13, 2017 151.37 152.27 151.37 152.27 165 +2.26(+1.51%)
Mar 10, 2017 149.12 150.01 148.77 150.01 172 -0.67(-0.44%)
Mar 09, 2017 150.68 150.68 150.68 150.68 2 -3.29(-2.14%)
Mar 08, 2017 154.02 154.02 153.97 153.97 75 -0.22(-0.14%)
Mar 07, 2017 153.36 154.46 153.36 154.19 110 +2.16(+1.42%)
Mar 06, 2017 152.03 152.03 152.03 152.03 20 +0.00(+0.00%)
Mar 03, 2017 152.05 154.55 152.03 152.03 2,156 +0.75(+0.49%)
Mar 02, 2017 150.87 151.28 150.87 151.28 155 +0.64(+0.42%)
Mar 01, 2017 149.81 150.64 149.81 150.64 354 +1.64(+1.10%)
Feb 28, 2017 147.00 149.62 147.00 149.00 249 -0.84(-0.56%)
Feb 27, 2017 149.84 149.84 149.84 149.84 100 +1.73(+1.17%)
Feb 24, 2017 146.49 148.11 146.49 148.11 60 -2.27(-1.51%)
Feb 22, 2017 150.38 150.38 150.38 0 -0.14(-0.09%)
Feb 21, 2017 151.72 151.72 150.52 150.52 120 +2.42(+1.63%)
Feb 17, 2017 148.10 148.10 148.10 0 -6.30(-4.08%)
Feb 16, 2017 154.42 154.42 154.40 154.40 509 +1.43(+0.93%)
Feb 15, 2017 152.97 152.97 152.97 152.97 15 -0.80(-0.52%)
Feb 14, 2017 154.04 154.04 153.74 153.77 566 +0.68(+0.44%)
Feb 13, 2017 152.86 155.83 152.86 153.09 41 +3.90(+2.61%)
Feb 10, 2017 149.19 149.19 149.19 149.19 400 +0.84(+0.57%)
Feb 09, 2017 148.94 148.94 148.35 148.35 6 -1.58(-1.05%)
Feb 08, 2017 150.14 150.14 149.93 149.93 7 -0.52(-0.35%)
Feb 07, 2017 150.45 150.45 150.45 150.45 20 -0.33(-0.22%)
Feb 06, 2017 153.36 153.50 150.78 150.78 234 -3.32(-2.15%)
Feb 03, 2017 155.82 155.82 154.10 154.10 25 -2.63(-1.68%)
Feb 02, 2017 156.79 156.79 156.73 156.73 125 +1.32(+0.85%)
Feb 01, 2017 154.89 157.15 154.89 155.41 108 +1.44(+0.94%)
Jan 31, 2017 160.03 160.03 153.97 153.97 1,033 -0.03(-0.02%)
Jan 30, 2017 156.23 157.59 153.56 154.00 328 -7.67(-4.74%)
Jan 27, 2017 158.81 161.67 158.81 161.67 116 -1.84(-1.12%)
Jan 26, 2017 161.06 164.09 161.06 163.50 119 -1.06(-0.64%)
Jan 25, 2017 164.58 167.15 163.69 164.56 827 -1.44(-0.87%)
Jan 24, 2017 164.54 166.32 161.77 166.00 614 +1.95(+1.19%)
Jan 23, 2017 163.54 164.89 163.44 164.05 16,176 +7.63(+4.88%)
Jan 20, 2017 155.69 156.45 155.69 156.42 242 +0.67(+0.43%)
Jan 19, 2017 154.87 158.24 154.87 155.75 266 +1.28(+0.83%)
Jan 18, 2017 157.13 157.13 154.42 154.47 130 -2.03(-1.30%)
Jan 17, 2017 157.00 157.36 155.41 156.50 646 -0.18(-0.11%)
Jan 13, 2017 156.68 156.68 156.68 0 +1.10(+0.71%)
Jan 12, 2017 160.00 160.00 155.58 155.58 424 -4.77(-2.97%)
Jan 11, 2017 155.98 160.35 155.98 160.35 648 +7.22(+4.71%)
Jan 10, 2017 154.00 155.21 152.96 153.13 444 -0.87(-0.56%)
Jan 09, 2017 150.69 154.00 150.57 154.00 2,296 +8.74(+6.02%)
Jan 06, 2017 145.26 145.26 145.26 145.26 30 -0.17(-0.12%)
Jan 05, 2017 145.66 145.66 145.43 145.43 100 +1.68(+1.17%)
Jan 04, 2017 143.75 143.75 143.75 143.75 2,422 -0.55(-0.38%)
Jan 03, 2017 145.94 145.94 144.30 144.30 413 +4.30(+3.07%)
Dec 28, 2016 140.00 140.00 140.00 0 -3.00(-2.10%)
Dec 27, 2016 141.80 143.00 141.80 143.00 3,000 +0.77(+0.54%)
Dec 23, 2016 142.23 142.23 142.23 0 -3.38(-2.32%)
Dec 22, 2016 144.06 145.61 143.23 145.61 1,550 +2.42(+1.69%)
Dec 21, 2016 142.69 144.90 142.69 143.19 4,808 +3.01(+2.15%)
Dec 20, 2016 140.00 141.79 139.43 140.18 1,842 +3.09(+2.25%)
Dec 19, 2016 137.09 137.09 137.09 137.09 10 +2.29(+1.70%)
Dec 16, 2016 136.00 136.50 134.80 134.80 269 +1.34(+1.00%)
Dec 15, 2016 133.50 133.50 133.46 133.46 753 -2.19(-1.61%)
Dec 14, 2016 135.10 136.50 135.10 135.65 170 -0.53(-0.39%)
Dec 13, 2016 135.71 136.18 135.71 136.18 695 +2.94(+2.21%)
Dec 12, 2016 133.89 133.89 133.05 133.24 387 -3.04(-2.23%)
Dec 09, 2016 134.05 136.28 134.05 136.28 482 +1.13(+0.84%)
Dec 08, 2016 136.00 138.31 134.84 135.15 304 +0.36(+0.27%)
Dec 07, 2016 132.38 134.85 132.38 134.79 381 +6.19(+4.81%)
Dec 06, 2016 128.77 128.77 128.60 128.60 175 -1.05(-0.81%)
Dec 05, 2016 129.20 129.65 129.20 129.65 92 +2.18(+1.71%)
Dec 02, 2016 125.61 127.47 125.36 127.47 65 +1.44(+1.14%)
Dec 01, 2016 126.03 126.03 126.03 126.03 265 -2.75(-2.14%)
Nov 29, 2016 128.78 128.78 128.78 0 -0.05(-0.04%)
Nov 28, 2016 128.87 128.87 128.83 128.83 255 -1.89(-1.45%)
Nov 25, 2016 131.15 131.19 130.72 130.72 50 +4.64(+3.68%)
Nov 21, 2016 126.08 126.08 126.08 0 +2.46(+1.99%)
Nov 18, 2016 123.62 123.62 123.62 123.62 11 -1.36(-1.09%)
Nov 17, 2016 125.55 125.55 124.98 124.98 541 -0.82(-0.65%)
Nov 16, 2016 125.80 125.80 125.80 125.80 45 -0.06(-0.05%)
Nov 15, 2016 127.65 127.83 125.68 125.86 316 +2.16(+1.75%)
Nov 14, 2016 125.46 125.46 123.70 123.70 142 -5.23(-4.06%)
Nov 11, 2016 126.74 129.10 126.74 128.93 376 +5.19(+4.19%)
Nov 10, 2016 125.64 125.94 123.74 123.74 296 -2.43(-1.93%)
Nov 09, 2016 128.00 128.00 125.93 126.17 1,734 -3.52(-2.71%)
Nov 08, 2016 128.76 130.34 128.76 129.69 702 -1.23(-0.94%)
Nov 07, 2016 131.00 131.00 130.07 130.92 256 +0.02(+0.02%)
Nov 04, 2016 130.92 130.92 130.88 130.90 704 -2.76(-2.06%)
Nov 03, 2016 133.66 133.66 133.66 133.66 8 -0.99(-0.74%)
Nov 02, 2016 134.77 134.77 131.80 134.65 252 -0.35(-0.26%)
Nov 01, 2016 137.44 138.06 135.00 135.00 1,274 -3.06(-2.22%)
Oct 31, 2016 138.06 138.06 138.06 138.06 25 +1.96(+1.44%)
Oct 28, 2016 135.86 136.10 135.86 136.10 74 +0.76(+0.56%)
Oct 27, 2016 137.58 137.58 135.34 135.34 65 -0.33(-0.24%)
Oct 26, 2016 135.43 135.67 135.43 135.67 154 -0.59(-0.43%)
Oct 25, 2016 137.00 137.82 136.26 136.26 469 +0.26(+0.19%)
Oct 24, 2016 135.17 136.00 135.12 136.00 458 +3.29(+2.48%)
Oct 21, 2016 133.72 133.72 132.01 132.71 110 -0.69(-0.52%)
Oct 20, 2016 132.04 135.55 132.04 133.40 23 +1.52(+1.15%)
Oct 18, 2016 131.88 131.88 131.88 0 +1.76(+1.35%)
Oct 17, 2016 130.20 130.20 130.12 130.12 8 -2.28(-1.73%)
Oct 14, 2016 131.22 132.41 131.22 132.41 306 +2.10(+1.62%)
Oct 13, 2016 130.25 130.30 127.97 130.30 313 -0.08(-0.06%)
Oct 12, 2016 130.87 131.50 130.38 130.38 1,551 -3.01(-2.26%)
Oct 11, 2016 133.71 133.71 133.39 133.39 38 +0.14(+0.11%)
Oct 10, 2016 134.21 135.93 133.25 133.25 556 -0.60(-0.45%)
Oct 05, 2016 133.85 133.85 133.85 0 +0.84(+0.63%)
Oct 04, 2016 133.01 133.01 133.01 133.01 15 +0.00(+0.00%)
Oct 03, 2016 133.01 133.01 133.01 133.01 0 +0.00(+0.00%)
Sep 30, 2016 129.91 133.13 127.65 133.01 315 +5.39(+4.22%)
Sep 29, 2016 129.85 130.90 127.62 127.62 323 +0.92(+0.73%)
Sep 28, 2016 129.20 129.20 126.70 126.70 1,249 +0.90(+0.72%)
Sep 27, 2016 125.79 127.21 125.79 125.80 530 -5.70(-4.33%)
Sep 26, 2016 130.00 131.50 130.00 131.50 327 -2.29(-1.71%)
Sep 23, 2016 133.79 133.79 133.79 133.79 11 -2.92(-2.14%)
Sep 22, 2016 134.65 136.71 134.05 136.71 353 +5.43(+4.14%)
Sep 21, 2016 133.21 133.21 131.28 131.28 87 +0.73(+0.56%)
Sep 20, 2016 132.13 133.37 130.55 130.55 251 -3.11(-2.33%)
Sep 19, 2016 131.35 133.66 131.35 133.66 63 +2.86(+2.19%)
Sep 16, 2016 132.45 132.45 130.80 130.80 117 -3.10(-2.32%)
Sep 15, 2016 134.16 134.16 133.90 133.90 35 -2.83(-2.07%)
Sep 14, 2016 136.67 136.73 136.67 136.73 130 -1.44(-1.04%)
Sep 13, 2016 137.00 139.25 137.00 138.17 400 +2.17(+1.60%)
Sep 12, 2016 135.45 136.00 135.45 136.00 109 -4.25(-3.03%)
Sep 08, 2016 140.25 140.25 140.25 0 -1.75(-1.23%)
Sep 07, 2016 140.35 142.86 140.35 142.00 455 +3.20(+2.31%)
Sep 06, 2016 138.60 138.80 138.50 138.80 167 +1.00(+0.73%)
Sep 02, 2016 137.80 137.80 137.80 0 +1.10(+0.80%)
Sep 01, 2016 138.34 138.34 136.70 136.70 437 -1.75(-1.26%)
Aug 31, 2016 140.00 140.00 137.15 138.45 237 -0.84(-0.60%)
Aug 30, 2016 137.05 139.64 137.05 139.29 105 +2.65(+1.94%)
Aug 29, 2016 134.30 136.64 134.30 136.64 147 -0.42(-0.31%)
Aug 26, 2016 138.21 138.21 137.06 137.06 252 +1.27(+0.94%)
Aug 25, 2016 135.79 135.79 135.79 135.79 27 -0.59(-0.43%)
Aug 24, 2016 136.38 136.38 136.38 136.38 50 -0.67(-0.49%)
Aug 23, 2016 138.50 139.85 137.05 137.05 1,255 +3.15(+2.35%)
Aug 22, 2016 132.61 133.90 132.61 133.90 52 -2.21(-1.62%)
Aug 19, 2016 135.00 136.21 135.00 136.11 97 +0.10(+0.07%)
Aug 18, 2016 135.90 136.01 135.90 136.01 201 -0.99(-0.72%)
Aug 17, 2016 138.00 138.00 135.25 137.00 608 -1.08(-0.78%)
Aug 16, 2016 138.00 138.08 138.00 138.08 360 -2.42(-1.72%)
Aug 15, 2016 139.40 140.50 139.40 140.50 201 +0.14(+0.10%)
Aug 12, 2016 140.36 140.36 140.36 140.36 38 +0.31(+0.22%)
Aug 11, 2016 139.90 142.00 139.90 140.05 381 -1.64(-1.16%)
Aug 10, 2016 141.00 141.69 139.48 141.69 538 +3.64(+2.64%)
Aug 09, 2016 140.12 140.12 138.00 138.05 3,662 +1.57(+1.15%)
Aug 08, 2016 137.14 137.14 135.30 136.48 63 +0.23(+0.17%)
Aug 05, 2016 133.70 136.25 133.70 136.25 628 +4.30(+3.26%)
Aug 04, 2016 131.96 131.96 131.95 131.95 104 +0.24(+0.18%)
Aug 03, 2016 131.91 131.95 129.80 131.71 3,194 -1.34(-1.01%)
Aug 02, 2016 133.60 133.60 130.90 133.05 478 -4.95(-3.59%)
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.