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

Volkswagen Ag (OP: VLKAF )

149.25 -2.82 (-1.85%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 20, 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 (%)
Sep 27, 2010 107.10 107.10 107.10 0 -2.15(-1.97%)
Sep 24, 2010 109.00 110.00 109.00 109.25 187 +1.25(+1.16%)
Sep 23, 2010 105.25 108.00 104.26 108.00 323 +0.75(+0.70%)
Sep 21, 2010 107.25 107.25 107.25 0 +2.48(+2.37%)
Sep 17, 2010 104.77 104.77 104.77 0 +3.52(+3.47%)
Sep 13, 2010 101.25 101.25 101.25 0 +6.25(+6.58%)
Sep 09, 2010 95.00 95.00 95.00 0 +1.20(+1.28%)
Sep 08, 2010 93.80 93.80 93.80 93.80 12 -1.65(-1.73%)
Sep 03, 2010 95.45 95.45 95.45 0 -0.10(-0.10%)
Sep 02, 2010 94.60 95.55 94.60 95.55 151 +3.00(+3.24%)
Sep 01, 2010 91.45 92.55 91.45 92.55 401 +1.10(+1.20%)
Aug 27, 2010 91.45 91.45 91.45 0 +3.00(+3.39%)
Aug 25, 2010 88.45 88.45 88.45 0 -3.80(-4.12%)
Aug 17, 2010 92.25 92.25 92.25 0 +1.75(+1.93%)
Aug 16, 2010 91.25 91.80 90.50 90.50 275 -1.25(-1.36%)
Aug 13, 2010 91.75 91.75 91.75 91.75 200 -1.25(-1.35%)
Aug 11, 2010 93.00 93.00 93.00 0 -3.55(-3.67%)
Aug 09, 2010 96.55 96.55 96.55 0 -0.30(-0.31%)
Aug 06, 2010 97.60 97.60 96.85 96.85 286 +0.35(+0.36%)
Aug 03, 2010 96.50 96.50 96.50 0 +0.15(+0.16%)
Aug 02, 2010 95.75 96.35 95.75 96.35 205 +1.85(+1.96%)
Jul 29, 2010 94.50 94.50 94.50 94.50 0 -1.75(-1.82%)
Jul 26, 2010 96.25 96.25 96.25 0 +2.50(+2.67%)
Jul 22, 2010 93.75 93.75 93.75 0 +2.30(+2.52%)
Jul 21, 2010 91.45 91.45 91.45 91.45 56 -1.25(-1.35%)
Jul 19, 2010 92.70 92.70 92.70 0 +0.90(+0.98%)
Jul 15, 2010 91.80 91.80 91.80 300 +1.80(+2.00%)
Jul 12, 2010 90.00 90.00 90.00 90.00 0 +0.80(+0.90%)
Jul 08, 2010 89.20 89.20 89.20 0 +3.50(+4.08%)
Jul 01, 2010 85.70 85.70 85.70 0 +0.00(+0.00%)
Jun 30, 2010 85.70 85.70 85.70 85.70 50 -3.70(-4.14%)
Jun 22, 2010 89.40 89.40 89.40 0 -1.85(-2.03%)
Jun 21, 2010 91.25 91.25 91.25 91.25 100 +0.75(+0.83%)
Jun 18, 2010 90.50 90.50 89.75 90.50 63 +1.00(+1.12%)
Jun 17, 2010 89.50 89.50 89.50 89.50 25 +3.55(+4.13%)
Jun 16, 2010 85.95 85.95 85.95 85.95 50 +4.60(+5.65%)
Jun 09, 2010 81.35 81.35 81.35 0 -0.05(-0.06%)
Jun 08, 2010 81.40 81.40 81.40 81.40 2 +1.90(+2.39%)
Jun 07, 2010 81.30 81.30 79.50 79.50 80 -3.30(-3.99%)
Jun 04, 2010 82.80 82.80 82.80 82.80 13 -3.31(-3.84%)
Jun 01, 2010 86.11 86.11 86.11 0 +1.07(+1.26%)
May 28, 2010 80.80 87.75 85.04 85.04 1,327 +4.24(+5.25%)
May 25, 2010 80.80 80.80 80.80 300 -4.70(-5.50%)
May 24, 2010 85.50 85.50 85.50 85.50 45 -0.50(-0.58%)
May 21, 2010 83.50 86.00 83.50 86.00 101 +0.65(+0.76%)
May 19, 2010 85.35 85.35 85.35 0 -1.60(-1.84%)
May 18, 2010 86.95 86.95 86.95 86.95 23 +1.95(+2.29%)
May 17, 2010 85.00 85.00 85.00 85.00 20 -1.45(-1.68%)
May 14, 2010 86.75 86.75 86.45 86.45 300 -1.55(-1.76%)
May 10, 2010 88.00 88.00 88.00 88.00 0 +4.25(+5.07%)
May 07, 2010 84.60 84.60 83.50 83.75 189 -0.75(-0.89%)
May 06, 2010 87.00 87.00 84.50 84.50 202 -2.10(-2.42%)
May 05, 2010 86.60 86.60 86.60 86.60 75 -4.65(-5.10%)
May 04, 2010 90.00 91.25 89.25 91.25 154 -1.65(-1.78%)
May 03, 2010 92.90 92.90 92.90 92.90 100 -1.60(-1.69%)
Apr 30, 2010 94.50 94.50 94.50 94.50 50 -1.95(-2.02%)
Apr 29, 2010 94.59 96.75 94.59 96.45 310 +3.10(+3.32%)
Apr 28, 2010 95.10 95.10 91.48 93.35 660 -0.40(-0.43%)
Apr 27, 2010 96.05 96.05 93.75 93.75 15 -5.25(-5.30%)
Apr 26, 2010 99.25 99.25 99.00 99.00 380 +0.25(+0.25%)
Apr 23, 2010 98.75 98.75 98.75 98.75 100 -2.25(-2.23%)
Apr 22, 2010 99.75 101.00 99.75 101.00 1,220 -1.25(-1.22%)
Apr 21, 2010 102.50 102.50 102.25 102.25 100 +2.25(+2.25%)
Apr 20, 2010 99.75 100.00 99.75 100.00 200 +3.00(+3.09%)
Apr 19, 2010 97.00 97.00 97.00 97.00 146 -1.75(-1.77%)
Apr 16, 2010 100.00 100.00 98.75 98.75 584 +0.25(+0.25%)
Apr 15, 2010 99.35 100.25 98.25 98.50 170 -1.50(-1.50%)
Apr 14, 2010 99.45 100.00 99.45 100.00 60 +5.00(+5.26%)
Apr 09, 2010 95.00 95.00 95.00 95.00 0 -1.00(-1.04%)
Apr 06, 2010 96.00 96.00 96.00 96.00 0 +0.50(+0.52%)
Mar 30, 2010 95.50 95.50 95.50 95.50 0 -2.50(-2.55%)
Mar 29, 2010 97.75 98.00 97.75 98.00 210 +0.25(+0.26%)
Mar 26, 2010 96.25 97.75 96.25 97.75 305 +3.50(+3.71%)
Mar 25, 2010 94.25 94.25 94.25 94.25 5 -2.10(-2.18%)
Mar 24, 2010 95.50 96.35 95.36 96.35 311 -6.40(-6.23%)
Mar 19, 2010 102.75 102.75 102.75 102.75 0 +1.00(+0.98%)
Mar 18, 2010 102.50 103.50 101.75 101.75 137 -3.50(-3.33%)
Mar 17, 2010 105.25 105.25 105.25 105.25 50 +0.25(+0.24%)
Mar 16, 2010 105.00 105.00 105.00 105.00 40 +3.00(+2.94%)
Mar 15, 2010 102.00 102.00 102.00 102.00 40 -2.00(-1.92%)
Mar 12, 2010 104.65 104.65 104.00 104.00 415 +8.75(+9.19%)
Mar 09, 2010 95.25 95.25 95.25 95.25 0 -2.90(-2.95%)
Mar 08, 2010 98.50 98.50 97.35 98.15 20 +0.80(+0.82%)
Mar 05, 2010 97.56 97.56 97.35 97.35 300 +6.35(+6.98%)
Mar 03, 2010 91.00 91.00 91.00 0 +2.50(+2.82%)
Mar 02, 2010 88.50 88.50 88.50 88.50 38 +0.50(+0.57%)
Feb 25, 2010 88.00 88.00 88.00 0 +0.45(+0.51%)
Feb 23, 2010 87.55 87.55 87.55 20 -1.40(-1.57%)
Feb 22, 2010 88.95 88.95 88.95 88.95 1,238 +3.10(+3.61%)
Feb 18, 2010 85.85 85.85 85.85 0 -1.05(-1.21%)
Feb 16, 2010 86.90 86.90 86.90 0 +0.90(+1.05%)
Feb 11, 2010 86.00 86.00 86.00 0 -3.20(-3.59%)
Feb 10, 2010 89.20 89.20 89.20 89.20 31 +0.45(+0.51%)
Feb 09, 2010 88.75 88.75 88.75 88.75 11 +1.75(+2.01%)
Feb 08, 2010 86.75 87.00 86.75 87.00 200 -4.25(-4.66%)
Feb 04, 2010 91.25 91.25 91.25 0 -4.75(-4.95%)
Feb 03, 2010 96.50 96.50 96.00 96.00 280 +7.50(+8.47%)
Jan 29, 2010 88.50 88.50 88.50 0 -5.00(-5.35%)
Jan 27, 2010 93.50 93.50 93.50 93.50 0 -6.50(-6.50%)
Jan 22, 2010 100.00 100.00 100.00 0 -1.25(-1.23%)
Jan 21, 2010 99.00 101.25 99.00 101.25 30 -0.75(-0.74%)
Jan 20, 2010 102.00 102.00 102.00 102.00 10 -2.00(-1.92%)
Jan 19, 2010 104.25 104.51 102.75 104.00 610 -5.25(-4.81%)
Jan 12, 2010 109.25 109.25 109.25 0 -2.75(-2.46%)
Jan 11, 2010 111.25 112.00 110.50 112.00 252 +0.50(+0.45%)
Jan 08, 2010 111.50 111.50 111.50 111.50 20 +3.00(+2.76%)
Jan 05, 2010 108.50 108.50 108.50 0 -1.00(-0.91%)
Jan 04, 2010 109.50 109.50 109.50 109.50 7 -2.50(-2.23%)
Dec 31, 2009 112.00 112.00 112.00 0 +0.00(+0.00%)
Dec 30, 2009 112.00 112.00 112.00 112.00 17 -0.50(-0.44%)
Dec 29, 2009 111.75 112.50 111.75 112.50 1,460 +1.50(+1.35%)
Dec 28, 2009 110.50 111.00 110.50 111.00 569 +3.75(+3.50%)
Dec 23, 2009 107.25 107.25 107.25 107.25 0 +2.75(+2.63%)
Dec 21, 2009 104.50 104.50 104.50 31 -8.25(-7.32%)
Dec 18, 2009 112.75 112.75 112.75 112.75 15 -4.50(-3.84%)
Dec 17, 2009 115.75 117.25 115.75 117.25 60 -0.25(-0.21%)
Dec 15, 2009 117.50 117.50 117.50 0 -2.50(-2.08%)
Dec 14, 2009 118.75 120.00 118.75 120.00 7 +0.53(+0.45%)
Dec 10, 2009 119.47 119.47 119.47 119.47 0 +0.72(+0.60%)
Dec 09, 2009 118.75 118.75 118.75 118.75 10 -3.66(-2.99%)
Dec 04, 2009 122.41 122.41 122.41 122.41 0 -1.09(-0.89%)
Dec 03, 2009 125.00 125.00 123.50 123.50 101 +1.50(+1.23%)
Dec 02, 2009 122.00 122.00 122.00 122.00 10 -9.00(-6.87%)
Nov 30, 2009 131.00 131.00 131.00 0 -4.00(-2.96%)
Nov 27, 2009 135.00 135.00 135.00 135.00 200 -13.00(-8.78%)
Nov 12, 2009 148.00 148.00 148.00 0 -9.65(-6.12%)
Nov 11, 2009 157.65 157.65 157.65 157.65 24,080 +3.65(+2.37%)
Nov 10, 2009 154.00 154.00 154.00 154.00 3 -11.25(-6.81%)
Nov 09, 2009 165.25 165.25 165.25 165.25 1 +5.95(+3.74%)
Nov 04, 2009 159.30 159.30 159.30 159.30 0 -0.70(-0.44%)
Nov 03, 2009 160.00 160.00 160.00 160.00 2 -7.50(-4.48%)
Oct 26, 2009 167.50 167.50 167.50 167.50 0 -10.00(-5.63%)
Oct 21, 2009 177.50 177.50 177.50 177.50 0 +2.50(+1.43%)
Oct 20, 2009 175.00 175.00 175.00 175.00 2 +13.00(+8.02%)
Oct 02, 2009 162.00 162.00 162.00 100 -0.50(-0.31%)
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.