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

Volkswagen Ag (OP: VLKAF )

144.95 -1.25 (-0.85%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 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 (%)
Mar 31, 2014 255.20 255.49 252.65 255.49 103 +1.19(+0.47%)
Mar 28, 2014 254.30 254.30 254.30 254.30 0 +12.40(+5.13%)
Mar 25, 2014 241.90 241.90 241.90 0 +1.90(+0.79%)
Mar 24, 2014 240.00 240.00 240.00 240.00 150 -3.45(-1.42%)
Mar 21, 2014 243.45 243.45 243.45 243.45 21 +0.40(+0.16%)
Mar 20, 2014 243.05 243.05 243.05 243.05 30 -3.20(-1.30%)
Mar 19, 2014 246.60 246.60 245.75 246.25 166 +2.45(+1.00%)
Mar 17, 2014 243.80 243.80 243.80 243.80 0 -0.75(-0.31%)
Mar 14, 2014 240.00 244.55 240.00 244.55 0 -4.75(-1.91%)
Mar 13, 2014 249.30 249.30 249.30 249.30 16 +2.30(+0.93%)
Mar 12, 2014 243.18 247.00 242.05 247.00 190 +3.91(+1.61%)
Mar 10, 2014 243.09 243.09 243.09 0 -5.86(-2.35%)
Mar 07, 2014 249.95 250.05 248.95 248.95 0 -6.19(-2.43%)
Mar 06, 2014 252.45 255.14 252.45 255.14 210 +5.44(+2.18%)
Mar 05, 2014 252.25 252.25 249.55 249.70 32 -3.80(-1.50%)
Mar 04, 2014 253.65 253.65 250.75 253.50 138 +8.46(+3.45%)
Mar 03, 2014 245.04 245.04 245.04 245.04 75 -12.47(-4.84%)
Feb 28, 2014 257.51 257.51 257.51 257.51 0 +3.06(+1.20%)
Feb 27, 2014 251.85 254.45 251.85 254.45 178 -1.05(-0.41%)
Feb 24, 2014 255.50 255.50 255.50 255.50 0 -5.50(-2.11%)
Feb 21, 2014 265.55 265.55 261.00 261.00 0 -4.95(-1.86%)
Feb 20, 2014 265.95 265.95 265.95 265.95 66 -3.90(-1.45%)
Feb 18, 2014 269.85 269.85 269.85 0 +0.44(+0.16%)
Feb 14, 2014 269.41 269.41 269.41 0 +4.21(+1.59%)
Feb 13, 2014 265.20 265.20 265.20 265.20 72 +5.10(+1.96%)
Feb 12, 2014 260.10 260.10 260.10 260.10 24 +1.90(+0.74%)
Feb 11, 2014 257.98 258.20 257.98 258.20 56 +6.70(+2.66%)
Feb 10, 2014 251.50 251.50 251.50 251.50 65 +1.23(+0.49%)
Feb 07, 2014 250.27 250.27 250.27 250.27 0 +1.97(+0.79%)
Feb 06, 2014 244.50 248.30 244.50 248.30 552 +4.95(+2.03%)
Feb 05, 2014 241.25 243.36 241.25 243.35 236 +6.45(+2.72%)
Feb 04, 2014 239.00 239.00 236.90 236.90 120 -3.85(-1.60%)
Feb 03, 2014 241.35 241.35 240.65 240.75 60 -3.75(-1.53%)
Jan 31, 2014 242.80 244.50 242.80 244.50 0 -4.94(-1.98%)
Jan 30, 2014 249.44 249.44 249.44 249.44 177 -2.76(-1.09%)
Jan 29, 2014 250.00 252.20 250.00 252.20 87 -5.57(-2.16%)
Jan 28, 2014 254.70 257.77 254.60 257.77 136 +4.77(+1.89%)
Jan 24, 2014 253.00 253.00 253.00 0 -10.90(-4.13%)
Jan 23, 2014 263.90 263.90 263.90 263.90 9 -3.70(-1.38%)
Jan 22, 2014 267.00 267.60 265.20 267.60 175 -0.55(-0.21%)
Jan 21, 2014 269.10 269.10 268.15 268.15 212 +1.38(+0.52%)
Jan 17, 2014 266.77 266.77 266.77 0 -2.08(-0.77%)
Jan 16, 2014 267.75 268.85 267.75 268.85 170 +7.85(+3.01%)
Jan 14, 2014 261.00 261.00 261.00 261.00 0 -4.45(-1.68%)
Jan 13, 2014 268.05 268.05 265.45 265.45 12 -3.40(-1.26%)
Jan 10, 2014 268.45 268.85 268.20 268.85 188 +5.66(+2.15%)
Jan 09, 2014 264.00 264.95 263.19 263.19 55 +0.19(+0.07%)
Jan 08, 2014 264.40 264.40 263.00 263.00 402 -0.90(-0.34%)
Jan 07, 2014 263.00 263.90 263.00 263.90 68 +0.00(+0.00%)
Jan 06, 2014 263.90 263.90 263.90 263.90 5 +0.90(+0.34%)
Jan 03, 2014 263.00 263.00 263.00 263.00 0 -0.93(-0.35%)
Jan 02, 2014 266.50 266.50 263.93 263.93 1,260 -8.40(-3.08%)
Dec 30, 2013 272.32 272.32 272.32 0 +1.92(+0.71%)
Dec 27, 2013 269.65 271.65 269.65 270.40 49 +8.20(+3.13%)
Dec 26, 2013 262.20 262.20 262.20 262.20 182 +0.10(+0.04%)
Dec 23, 2013 262.10 262.10 262.10 0 +0.00(+0.00%)
Dec 20, 2013 262.35 262.35 262.10 262.10 171 +0.50(+0.19%)
Dec 19, 2013 260.75 261.60 260.75 261.60 14 +6.85(+2.69%)
Dec 17, 2013 254.75 254.75 254.75 0 -2.36(-0.92%)
Dec 16, 2013 257.50 257.50 257.00 257.11 577 +4.81(+1.91%)
Dec 13, 2013 250.35 252.30 250.35 252.30 0 +3.25(+1.30%)
Dec 12, 2013 253.55 253.55 249.05 249.05 319 -4.05(-1.60%)
Dec 11, 2013 253.10 253.10 253.10 253.10 72 -1.90(-0.75%)
Dec 10, 2013 254.04 255.10 254.04 255.00 828 -3.60(-1.39%)
Dec 09, 2013 258.60 258.60 258.60 258.60 10 +0.99(+0.38%)
Dec 06, 2013 257.07 257.61 257.07 257.61 83 +3.61(+1.42%)
Dec 05, 2013 254.00 254.00 254.00 254.00 15 +1.09(+0.43%)
Dec 04, 2013 252.91 252.91 252.91 252.91 50 -1.94(-0.76%)
Dec 03, 2013 253.54 254.90 253.54 254.85 301 -3.89(-1.50%)
Dec 02, 2013 258.74 258.74 258.74 258.74 30 -0.98(-0.38%)
Nov 29, 2013 258.00 259.72 258.00 259.72 8 +3.62(+1.41%)
Nov 25, 2013 256.10 256.10 256.10 0 -0.35(-0.14%)
Nov 22, 2013 253.00 256.45 253.00 256.45 135 +1.40(+0.55%)
Nov 21, 2013 252.80 255.05 252.00 255.05 131 +5.95(+2.39%)
Nov 20, 2013 251.56 251.56 249.10 249.10 407 -6.40(-2.50%)
Nov 19, 2013 252.95 255.50 252.95 255.50 85 +1.50(+0.59%)
Nov 18, 2013 250.95 254.00 250.95 254.00 115 +3.76(+1.50%)
Nov 15, 2013 250.24 250.24 250.24 250.24 42 +4.34(+1.76%)
Nov 12, 2013 245.90 245.90 245.90 0 +0.15(+0.06%)
Nov 11, 2013 245.53 245.75 245.53 245.75 71 -1.91(-0.77%)
Nov 08, 2013 246.55 247.66 246.55 247.66 80 -2.09(-0.84%)
Nov 07, 2013 250.53 250.53 249.75 249.75 32 +0.68(+0.27%)
Nov 06, 2013 249.07 249.07 249.07 249.07 18 +4.05(+1.65%)
Nov 05, 2013 243.60 245.02 243.60 245.02 1,050 -3.68(-1.48%)
Nov 04, 2013 247.25 248.70 247.25 248.70 50 +3.25(+1.32%)
Nov 01, 2013 246.10 246.10 245.45 245.45 85 +0.23(+0.09%)
Oct 31, 2013 244.82 245.22 244.82 245.22 380 +1.97(+0.81%)
Oct 30, 2013 240.45 244.28 240.45 243.25 133 +11.15(+4.80%)
Oct 29, 2013 232.10 232.10 232.10 232.10 15 -0.95(-0.41%)
Oct 28, 2013 232.25 233.05 230.35 233.05 70 -2.53(-1.07%)
Oct 25, 2013 235.58 235.58 235.58 235.58 10 +0.43(+0.18%)
Oct 23, 2013 235.15 235.15 235.15 0 -4.20(-1.75%)
Oct 22, 2013 238.09 239.40 237.84 239.35 202 +2.60(+1.10%)
Oct 18, 2013 236.75 236.75 236.75 0 -0.75(-0.32%)
Oct 17, 2013 234.15 237.50 234.15 237.50 34,590 +6.70(+2.90%)
Oct 16, 2013 233.65 233.65 230.80 230.80 839 +1.96(+0.86%)
Oct 15, 2013 228.84 228.84 228.84 228.84 40 +7.49(+3.38%)
Oct 09, 2013 221.35 221.35 221.35 100 -4.30(-1.91%)
Oct 07, 2013 225.65 225.65 225.65 0 +1.81(+0.81%)
Oct 04, 2013 223.70 223.84 223.70 223.84 181 -0.31(-0.14%)
Oct 03, 2013 224.40 224.40 224.15 224.15 170 -1.45(-0.64%)
Oct 02, 2013 225.60 225.60 225.60 225.60 43 -3.40(-1.48%)
Oct 01, 2013 229.00 229.00 229.00 229.00 12 +1.90(+0.84%)
Sep 30, 2013 227.90 227.90 227.10 227.10 26 -2.90(-1.26%)
Sep 27, 2013 230.00 230.00 230.00 230.00 10 -0.35(-0.15%)
Sep 24, 2013 230.35 230.35 230.35 0 +2.35(+1.03%)
Sep 23, 2013 228.43 229.65 227.95 228.00 933 -0.65(-0.28%)
Sep 20, 2013 228.65 228.65 228.65 228.65 5 -4.94(-2.11%)
Sep 19, 2013 233.59 233.59 233.59 233.59 1 -3.41(-1.44%)
Sep 18, 2013 235.60 237.00 235.60 237.00 2 +4.82(+2.08%)
Sep 17, 2013 233.45 233.45 232.18 232.18 155 -2.77(-1.18%)
Sep 16, 2013 236.63 237.35 234.95 234.95 620 +5.00(+2.17%)
Sep 10, 2013 229.95 229.95 229.95 0 +9.11(+4.12%)
Sep 09, 2013 220.84 220.84 220.84 220.84 400 -0.51(-0.23%)
Sep 03, 2013 221.35 221.35 221.35 0 -2.45(-1.09%)
Aug 30, 2013 225.00 225.00 223.80 223.80 315 -1.91(-0.85%)
Aug 29, 2013 225.71 225.71 225.71 225.71 699 -5.09(-2.20%)
Aug 27, 2013 230.80 230.80 230.80 0 -5.65(-2.39%)
Aug 15, 2013 236.45 236.45 236.45 0 -3.55(-1.48%)
Aug 14, 2013 240.00 240.00 240.00 240.00 100 +3.45(+1.46%)
Aug 13, 2013 236.65 236.65 236.55 236.55 20 +2.81(+1.20%)
Aug 09, 2013 233.74 233.74 233.74 0 +1.44(+0.62%)
Aug 06, 2013 232.30 232.30 232.30 0 +6.55(+2.90%)
Jul 30, 2013 225.75 225.75 225.75 0 +4.30(+1.94%)
Jul 29, 2013 221.45 221.45 221.45 221.45 6 +3.85(+1.77%)
Jul 24, 2013 217.60 217.60 217.60 0 +3.59(+1.68%)
Jul 22, 2013 214.01 214.01 214.01 214.01 0 -1.32(-0.61%)
Jul 19, 2013 215.05 215.33 214.80 215.33 189 +0.33(+0.15%)
Jul 18, 2013 215.00 215.00 215.00 215.00 11 +3.95(+1.87%)
Jul 15, 2013 211.05 211.05 211.05 211.05 0 +2.40(+1.15%)
Jul 12, 2013 208.65 208.65 208.65 208.65 34 +2.26(+1.10%)
Jul 11, 2013 206.39 206.39 206.39 206.39 30 +5.39(+2.68%)
Jul 10, 2013 201.00 201.00 201.00 201.00 20 +0.00(+0.00%)
Jul 09, 2013 200.75 201.00 200.75 201.00 252 +9.70(+5.07%)
Jul 03, 2013 191.30 191.30 191.30 191.30 0 -6.70(-3.38%)
Jul 01, 2013 198.00 198.00 198.00 0 +3.00(+1.54%)
Jun 27, 2013 195.00 195.00 195.00 195.00 0 +3.30(+1.72%)
Jun 26, 2013 191.71 191.71 191.70 191.70 15 -2.30(-1.19%)
Jun 25, 2013 192.75 194.00 192.75 194.00 55 +7.00(+3.74%)
Jun 24, 2013 188.30 188.30 187.00 187.00 191 -5.95(-3.08%)
Jun 21, 2013 193.49 193.49 192.95 192.95 752 -14.15(-6.83%)
Jun 14, 2013 207.10 207.10 207.10 207.10 500 +4.35(+2.15%)
Jun 13, 2013 204.80 204.80 202.75 202.75 1,360 -3.95(-1.91%)
Jun 12, 2013 209.50 209.50 206.70 206.70 46 -5.59(-2.63%)
Jun 06, 2013 212.29 212.29 212.29 212.29 0 -1.31(-0.61%)
May 31, 2013 213.60 213.60 213.60 0 +3.60(+1.71%)
May 28, 2013 210.00 210.00 210.00 0 -2.00(-0.94%)
May 24, 2013 212.00 212.00 212.00 212.00 50 +5.68(+2.75%)
May 23, 2013 209.55 209.55 206.32 206.32 36 -8.68(-4.04%)
May 21, 2013 215.00 215.00 215.00 0 -1.00(-0.46%)
May 20, 2013 215.15 216.30 215.15 216.00 142 +16.24(+8.13%)
May 16, 2013 199.76 199.76 199.76 199.76 0 +4.58(+2.35%)
May 13, 2013 195.19 195.19 195.19 0 +0.13(+0.07%)
May 10, 2013 195.05 195.05 195.05 195.05 25 -0.20(-0.10%)
May 07, 2013 195.25 195.25 195.25 0 -2.94(-1.49%)
May 03, 2013 198.19 198.19 198.19 0 +7.59(+3.98%)
May 02, 2013 191.65 191.65 190.60 190.60 38 -5.35(-2.73%)
May 01, 2013 194.87 196.00 194.87 195.95 6 +2.60(+1.34%)
Apr 30, 2013 193.35 193.35 193.35 193.35 10 +4.10(+2.17%)
Apr 25, 2013 189.25 189.25 189.25 0 +1.50(+0.80%)
Apr 24, 2013 186.25 187.75 186.25 187.75 18 +6.25(+3.44%)
Apr 23, 2013 182.75 184.45 181.50 181.50 112 +0.92(+0.51%)
Apr 22, 2013 180.58 180.58 180.58 180.58 100 +3.58(+2.02%)
Apr 19, 2013 177.00 177.00 177.00 177.00 10 +6.19(+3.62%)
Apr 18, 2013 175.15 175.15 170.81 170.81 305 -4.76(-2.71%)
Apr 17, 2013 174.00 175.57 174.00 175.57 130 -6.43(-3.53%)
Apr 15, 2013 182.00 182.00 182.00 0 -0.75(-0.41%)
Apr 12, 2013 182.30 183.00 181.80 182.75 310 -9.90(-5.14%)
Apr 11, 2013 190.27 192.65 190.27 192.65 70 +2.75(+1.45%)
Apr 10, 2013 189.91 189.91 189.91 189.91 25 -3.09(-1.60%)
Apr 08, 2013 193.00 193.00 193.00 0 +4.39(+2.33%)
Apr 05, 2013 188.61 188.61 188.61 188.61 10 -4.24(-2.20%)
Apr 03, 2013 192.85 192.85 192.85 0 +3.00(+1.58%)
Apr 02, 2013 189.85 189.85 189.85 189.85 30 +0.55(+0.29%)
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.