Skip to main content

Volkswagen Ag (OP: VLKAF )

98.01 -2.69 (-2.67%)
Streaming Delayed Price Updated: 2:19 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 158.00 159.00 154.58 154.58 1,200 -3.47(-2.20%)
May 30, 2017 158.05 159.96 158.05 158.05 1,184 +0.60(+0.38%)
May 26, 2017 157.45 157.45 157.45 157.45 18 -4.72(-2.91%)
May 25, 2017 159.00 162.17 159.00 162.17 600 +4.60(+2.92%)
May 24, 2017 157.00 159.00 157.00 157.57 164 -0.93(-0.59%)
May 23, 2017 159.19 162.22 158.50 158.50 79 -0.50(-0.31%)
May 22, 2017 161.40 162.55 158.26 159.00 638 +0.00(+0.00%)
May 19, 2017 158.10 161.42 158.10 159.00 136 -1.71(-1.06%)
May 18, 2017 159.36 160.75 159.36 160.71 19 +0.28(+0.17%)
May 17, 2017 162.05 162.05 159.15 160.43 1,642 -2.11(-1.30%)
May 16, 2017 162.32 165.00 162.32 162.54 540 +1.76(+1.09%)
May 15, 2017 161.51 162.85 160.18 160.78 316 +1.28(+0.80%)
May 12, 2017 158.62 160.09 158.33 159.50 377 +1.37(+0.87%)
May 11, 2017 158.13 158.13 158.13 158.13 19 -2.23(-1.39%)
May 10, 2017 160.34 160.36 160.34 160.36 27 +0.08(+0.05%)
May 09, 2017 160.79 162.67 160.28 160.28 58 -3.40(-2.08%)
May 08, 2017 160.22 163.68 160.22 163.68 46 +2.68(+1.66%)
May 05, 2017 160.25 164.22 160.25 161.00 205 +1.25(+0.78%)
May 04, 2017 159.10 159.75 159.10 159.75 147 +1.48(+0.94%)
May 03, 2017 160.22 160.22 157.77 158.27 49 -3.82(-2.36%)
May 02, 2017 161.73 162.09 159.02 162.09 427 -1.72(-1.05%)
May 01, 2017 162.72 163.81 161.18 163.81 372 +4.11(+2.57%)
Apr 28, 2017 162.54 163.34 159.65 159.70 541 +1.28(+0.81%)
Apr 27, 2017 161.20 161.20 158.42 158.42 377 -0.61(-0.38%)
Apr 26, 2017 160.88 162.89 158.99 159.03 3,736 -3.17(-1.95%)
Apr 25, 2017 160.00 162.20 159.78 162.20 196 +3.41(+2.15%)
Apr 24, 2017 158.50 159.00 157.55 158.79 2,079 +4.30(+2.79%)
Apr 21, 2017 155.00 155.78 153.00 154.49 458 +0.61(+0.40%)
Apr 20, 2017 153.23 156.97 153.23 153.87 543 -0.13(-0.08%)
Apr 19, 2017 152.95 155.35 152.95 154.00 882 +5.32(+3.58%)
Apr 18, 2017 147.53 151.00 147.01 148.68 603 +0.82(+0.56%)
Apr 17, 2017 147.76 147.86 143.62 147.86 218 +2.86(+1.97%)
Apr 13, 2017 143.00 146.29 143.00 145.00 758 -2.55(-1.73%)
Apr 12, 2017 147.24 147.55 145.39 147.55 334 +0.60(+0.41%)
Apr 11, 2017 145.31 147.50 145.31 146.95 661 +1.90(+1.31%)
Apr 10, 2017 147.08 147.08 145.02 145.05 61 +0.03(+0.02%)
Apr 07, 2017 145.57 145.57 145.00 145.02 464 +0.02(+0.01%)
Apr 06, 2017 145.00 146.85 145.00 145.00 499 -1.20(-0.82%)
Apr 05, 2017 148.44 148.44 145.59 146.20 344 -1.00(-0.68%)
Apr 04, 2017 147.61 148.00 147.00 147.20 1,016 -2.13(-1.43%)
Apr 03, 2017 149.95 150.76 147.53 149.33 768 -1.44(-0.96%)
Mar 31, 2017 149.36 150.77 148.87 150.77 1,831 +1.35(+0.90%)
Mar 30, 2017 150.50 151.73 148.82 149.42 319 -1.38(-0.92%)
Mar 29, 2017 152.47 152.47 150.81 150.81 103 -0.57(-0.38%)
Mar 28, 2017 150.93 153.33 150.93 151.38 178 +2.36(+1.58%)
Mar 27, 2017 148.98 151.24 148.10 149.02 725 -2.44(-1.61%)
Mar 24, 2017 150.25 151.51 149.14 151.46 588 +2.32(+1.56%)
Mar 23, 2017 150.00 150.00 148.97 149.14 249 -1.21(-0.80%)
Mar 22, 2017 147.84 150.68 147.84 150.35 106 +0.82(+0.55%)
Mar 21, 2017 151.19 151.19 146.57 149.53 1,397 -2.64(-1.73%)
Mar 20, 2017 151.24 152.17 150.51 152.17 415 +0.05(+0.03%)
Mar 17, 2017 152.73 152.73 151.22 152.12 264 -0.38(-0.25%)
Mar 16, 2017 154.87 154.87 152.50 152.50 160 -1.95(-1.26%)
Mar 15, 2017 151.18 154.45 151.18 154.45 997 +2.30(+1.51%)
Mar 14, 2017 153.85 155.96 152.15 152.15 584 -1.41(-0.92%)
Mar 13, 2017 153.03 153.59 153.03 153.56 75 +2.10(+1.39%)
Mar 10, 2017 151.16 151.51 151.16 151.46 95 +0.30(+0.20%)
Mar 09, 2017 153.55 154.00 151.15 151.16 643 -0.98(-0.64%)
Mar 08, 2017 152.30 154.46 152.14 152.14 23 -1.36(-0.89%)
Mar 07, 2017 152.88 153.50 152.85 153.50 117 +1.06(+0.70%)
Mar 06, 2017 153.20 154.00 152.41 152.44 403 -1.99(-1.29%)
Mar 03, 2017 154.10 156.00 153.88 154.43 1,995 +1.38(+0.90%)
Mar 02, 2017 153.31 156.40 153.05 153.05 442 -0.26(-0.17%)
Mar 01, 2017 153.26 153.31 153.26 153.31 100 +2.19(+1.45%)
Feb 28, 2017 153.51 153.51 151.00 151.12 281 -3.64(-2.35%)
Feb 27, 2017 153.71 154.76 152.00 154.76 573 -1.04(-0.67%)
Feb 24, 2017 151.70 155.80 151.70 155.80 438 -0.26(-0.17%)
Feb 23, 2017 155.05 156.71 155.00 156.06 179 +1.36(+0.88%)
Feb 22, 2017 151.81 154.93 150.29 154.70 384 -1.89(-1.21%)
Feb 21, 2017 152.45 156.59 152.45 156.59 504 +4.94(+3.26%)
Feb 17, 2017 151.65 151.65 151.65 0 -4.62(-2.96%)
Feb 16, 2017 155.60 156.27 155.58 156.27 208 -0.29(-0.19%)
Feb 15, 2017 157.85 159.47 154.81 156.56 453 -3.71(-2.31%)
Feb 14, 2017 157.06 160.27 157.06 160.27 256 +0.20(+0.12%)
Feb 13, 2017 156.90 160.12 156.90 160.07 1,089 +2.62(+1.66%)
Feb 10, 2017 157.45 157.45 153.80 157.45 415 +4.90(+3.21%)
Feb 09, 2017 151.75 152.55 151.75 152.55 80 +0.16(+0.10%)
Feb 08, 2017 154.46 154.46 151.37 152.39 413 -3.11(-2.00%)
Feb 07, 2017 156.00 157.44 155.50 155.50 382 -0.50(-0.32%)
Feb 06, 2017 157.00 157.40 155.03 156.00 690 -2.48(-1.56%)
Feb 03, 2017 158.73 162.26 158.45 158.48 631 +0.38(+0.24%)
Feb 02, 2017 158.03 158.10 158.03 158.10 206 -0.15(-0.09%)
Feb 01, 2017 161.91 161.91 158.25 158.25 37 +0.35(+0.22%)
Jan 31, 2017 160.60 160.60 157.90 157.90 737 -2.58(-1.61%)
Jan 30, 2017 161.47 161.47 157.46 160.48 2,205 -4.19(-2.54%)
Jan 27, 2017 164.68 164.68 162.00 164.67 1,584 -0.00(-0.00%)
Jan 26, 2017 165.04 167.73 164.12 164.67 730 -1.71(-1.03%)
Jan 25, 2017 169.25 169.25 165.85 166.38 982 -2.15(-1.28%)
Jan 24, 2017 164.45 168.53 164.45 168.53 1,035 +3.28(+1.98%)
Jan 23, 2017 164.51 166.29 164.05 165.25 8,553 +5.39(+3.37%)
Jan 20, 2017 160.13 160.40 157.55 159.86 306 +2.71(+1.72%)
Jan 19, 2017 159.99 159.99 156.51 157.15 923 +1.10(+0.70%)
Jan 18, 2017 156.40 158.92 156.00 156.05 353 -3.55(-2.22%)
Jan 17, 2017 158.00 159.84 156.27 159.60 906 +0.30(+0.19%)
Jan 13, 2017 159.30 159.30 159.30 0 -2.20(-1.36%)
Jan 12, 2017 163.93 163.93 159.00 161.50 1,957 -2.25(-1.37%)
Jan 11, 2017 160.25 163.75 157.27 163.75 2,630 +6.30(+4.00%)
Jan 10, 2017 155.00 158.23 154.68 157.45 1,973 +2.65(+1.71%)
Jan 09, 2017 153.06 156.00 152.99 154.80 1,831 +4.35(+2.89%)
Jan 06, 2017 150.10 152.40 150.10 150.45 121 +0.41(+0.27%)
Jan 05, 2017 149.65 152.65 149.59 150.04 211 +3.14(+2.14%)
Jan 04, 2017 145.63 150.46 145.63 146.90 335 -0.80(-0.54%)
Jan 03, 2017 148.50 150.48 147.44 147.70 1,248 +4.80(+3.36%)
Dec 30, 2016 142.90 142.90 142.90 0 -2.64(-1.81%)
Dec 29, 2016 145.72 145.72 145.54 145.54 39 +0.92(+0.64%)
Dec 28, 2016 146.00 146.00 144.62 144.62 156 -1.31(-0.90%)
Dec 27, 2016 145.90 146.00 145.90 145.93 104 -0.59(-0.40%)
Dec 23, 2016 146.52 146.52 146.52 0 -4.01(-2.66%)
Dec 22, 2016 150.00 151.85 148.66 150.53 1,601 +2.09(+1.41%)
Dec 21, 2016 147.49 150.00 147.49 148.44 12,192 +3.39(+2.34%)
Dec 20, 2016 144.65 147.90 144.65 145.05 632 +1.05(+0.73%)
Dec 19, 2016 143.80 144.00 143.80 144.00 260 +0.05(+0.03%)
Dec 16, 2016 143.58 146.00 143.58 143.95 248 +1.65(+1.16%)
Dec 15, 2016 141.88 142.30 141.88 142.30 1,025 -1.90(-1.32%)
Dec 14, 2016 142.30 145.00 142.30 144.20 2,246 +0.90(+0.63%)
Dec 13, 2016 144.88 146.00 143.30 143.30 834 +2.43(+1.72%)
Dec 12, 2016 140.67 143.80 140.40 140.87 665 +0.31(+0.22%)
Dec 09, 2016 140.60 143.43 140.52 140.56 360 -2.24(-1.57%)
Dec 08, 2016 143.90 144.00 142.56 142.80 701 -0.45(-0.31%)
Dec 07, 2016 141.15 145.00 141.15 143.25 2,194 +3.25(+2.32%)
Dec 06, 2016 140.95 140.95 138.34 140.00 440 +0.50(+0.36%)
Dec 05, 2016 137.66 139.55 137.58 139.50 824 +4.35(+3.22%)
Dec 02, 2016 136.00 136.92 135.00 135.15 581 -2.24(-1.63%)
Dec 01, 2016 137.18 137.39 135.00 137.39 2,244 +0.39(+0.28%)
Nov 30, 2016 136.30 137.89 136.30 137.00 205 -0.05(-0.04%)
Nov 29, 2016 138.00 138.10 137.05 137.05 644 -2.83(-2.02%)
Nov 28, 2016 138.39 140.82 138.00 139.88 594 -2.29(-1.61%)
Nov 25, 2016 140.00 142.17 140.00 142.17 51 +1.07(+0.76%)
Nov 23, 2016 141.10 141.10 141.10 0 +3.15(+2.28%)
Nov 22, 2016 139.37 139.37 137.95 137.95 120 +1.40(+1.03%)
Nov 21, 2016 137.39 139.38 135.95 136.55 617 +1.05(+0.77%)
Nov 18, 2016 135.77 136.77 135.00 135.50 1,738 -1.95(-1.42%)
Nov 17, 2016 138.24 138.24 136.00 137.45 536 -0.31(-0.23%)
Nov 16, 2016 137.45 138.46 137.45 137.76 75 +0.20(+0.15%)
Nov 15, 2016 138.15 138.15 137.56 137.56 189 -2.17(-1.55%)
Nov 14, 2016 139.07 139.73 136.60 139.73 668 -0.90(-0.64%)
Nov 11, 2016 138.80 140.63 138.66 140.63 424 +1.38(+0.99%)
Nov 10, 2016 139.49 139.49 137.00 139.25 1,121 -0.70(-0.50%)
Nov 09, 2016 137.15 139.95 136.00 139.95 1,614 +0.90(+0.65%)
Nov 08, 2016 138.58 141.50 138.58 139.05 550 -1.69(-1.20%)
Nov 07, 2016 140.25 140.75 139.22 140.75 544 -0.25(-0.18%)
Nov 04, 2016 141.50 141.86 140.50 141.00 917 -1.45(-1.02%)
Nov 03, 2016 142.91 142.97 141.55 142.45 192 +0.80(+0.56%)
Nov 02, 2016 143.54 145.78 141.65 141.65 185 -3.95(-2.71%)
Nov 01, 2016 149.10 150.00 145.60 145.60 1,061 -3.40(-2.28%)
Oct 31, 2016 148.00 149.00 147.04 149.00 1,264 +2.25(+1.53%)
Oct 28, 2016 146.27 149.00 146.15 146.75 1,915 +1.07(+0.73%)
Oct 27, 2016 145.67 148.00 145.67 145.68 285 +0.93(+0.64%)
Oct 26, 2016 146.85 147.69 144.75 144.75 245 -0.50(-0.34%)
Oct 25, 2016 145.19 147.00 145.02 145.25 593 +0.00(+0.00%)
Oct 24, 2016 145.82 147.00 145.25 145.25 509 -1.29(-0.88%)
Oct 21, 2016 146.16 146.54 143.50 146.54 163 +1.69(+1.17%)
Oct 20, 2016 147.76 147.76 144.85 144.85 60 -1.40(-0.96%)
Oct 19, 2016 143.90 146.25 142.99 146.25 160 +3.64(+2.55%)
Oct 18, 2016 145.45 145.45 142.61 142.61 57 +0.84(+0.59%)
Oct 17, 2016 145.04 145.14 141.77 141.77 154 -4.13(-2.83%)
Oct 13, 2016 145.90 145.90 145.90 0 +1.90(+1.32%)
Oct 12, 2016 144.19 145.96 144.00 144.00 192 -0.81(-0.56%)
Oct 11, 2016 145.17 147.78 144.81 144.81 581 -4.19(-2.81%)
Oct 10, 2016 146.05 149.00 146.05 149.00 20,418 +1.00(+0.68%)
Oct 07, 2016 146.12 148.00 144.62 148.00 912 +1.90(+1.30%)
Oct 06, 2016 147.00 148.83 146.03 146.10 371 -0.30(-0.20%)
Oct 05, 2016 146.40 147.00 145.90 146.40 861 +1.53(+1.06%)
Oct 04, 2016 145.26 147.22 144.87 144.87 658 +3.67(+2.60%)
Oct 03, 2016 142.59 142.59 141.10 141.20 316 -2.80(-1.94%)
Sep 30, 2016 143.50 146.00 142.50 144.00 1,349 +4.28(+3.06%)
Sep 29, 2016 140.80 140.80 139.72 139.72 130 -3.78(-2.63%)
Sep 28, 2016 142.79 143.50 140.23 143.50 68 +3.50(+2.50%)
Sep 27, 2016 139.38 140.18 137.50 140.00 2,225 -4.02(-2.79%)
Sep 26, 2016 142.13 144.02 141.98 144.02 65 -1.88(-1.29%)
Sep 23, 2016 143.61 145.90 143.00 145.90 128 +1.20(+0.83%)
Sep 22, 2016 145.60 148.24 144.70 144.70 1,331 +0.61(+0.43%)
Sep 21, 2016 143.00 145.92 141.75 144.09 141 +0.33(+0.23%)
Sep 20, 2016 144.00 144.00 141.20 143.76 590 -1.17(-0.81%)
Sep 19, 2016 143.20 145.43 142.05 144.93 147 +0.93(+0.65%)
Sep 16, 2016 141.55 144.11 141.06 144.00 1,137 -4.25(-2.87%)
Sep 15, 2016 143.47 148.25 143.47 148.25 206 +0.84(+0.57%)
Sep 14, 2016 144.66 147.41 143.84 147.41 275 +2.31(+1.59%)
Sep 13, 2016 145.60 147.84 144.65 145.10 250 -2.80(-1.89%)
Sep 12, 2016 146.10 148.90 145.11 147.90 699 +1.83(+1.25%)
Sep 09, 2016 146.70 148.78 145.75 146.07 402 -1.98(-1.34%)
Sep 08, 2016 148.05 150.45 148.00 148.05 1,790 -1.50(-1.00%)
Sep 07, 2016 148.60 150.45 148.27 149.55 1,467 +3.40(+2.33%)
Sep 06, 2016 148.20 148.20 145.92 146.15 169 -2.04(-1.38%)
Sep 02, 2016 148.19 148.19 148.19 0 +4.19(+2.91%)
Sep 01, 2016 146.01 146.01 143.96 144.00 395 -0.16(-0.11%)
Aug 31, 2016 145.50 145.50 144.10 144.16 110 -1.34(-0.92%)
Aug 30, 2016 144.62 147.17 144.56 145.50 1,319 +1.50(+1.04%)
Aug 29, 2016 143.63 144.11 141.45 144.00 722 +0.05(+0.03%)
Aug 26, 2016 145.45 148.64 143.95 143.95 1,022 +1.95(+1.37%)
Aug 25, 2016 144.75 144.75 142.00 142.00 189 -2.88(-1.99%)
Aug 24, 2016 145.51 146.52 144.88 144.88 1,588 -0.82(-0.56%)
Aug 23, 2016 146.05 146.40 145.33 145.70 1,366 +2.25(+1.57%)
Aug 22, 2016 143.76 145.67 142.52 143.45 1,327 -1.98(-1.36%)
Aug 19, 2016 142.16 146.07 142.16 145.43 316 -1.49(-1.01%)
Aug 18, 2016 146.28 146.92 146.28 146.92 150 +3.87(+2.71%)
Aug 17, 2016 145.70 145.70 143.05 143.05 359 -2.70(-1.85%)
Aug 16, 2016 146.86 148.00 145.75 145.75 340 -3.25(-2.18%)
Aug 15, 2016 148.24 149.97 148.06 149.00 506 +2.00(+1.36%)
Aug 12, 2016 146.51 149.28 145.95 147.00 1,608 -1.05(-0.71%)
Aug 11, 2016 148.30 150.87 147.91 148.05 507 +0.25(+0.17%)
Aug 10, 2016 147.90 148.09 147.80 147.80 770 +0.80(+0.54%)
Aug 09, 2016 146.46 147.59 146.35 147.00 3,160 +1.15(+0.79%)
Aug 08, 2016 145.00 145.90 143.65 145.85 1,170 +1.55(+1.07%)
Aug 05, 2016 143.72 145.94 143.72 144.30 1,105 +2.06(+1.45%)
Aug 04, 2016 142.96 145.19 142.24 142.24 216 +1.24(+0.88%)
Aug 03, 2016 142.16 142.16 139.91 141.00 2,085 -1.00(-0.70%)
Aug 02, 2016 141.21 144.05 141.21 142.00 1,065 -3.50(-2.41%)
Aug 01, 2016 146.05 148.53 145.29 145.50 324 -0.80(-0.55%)
Jul 29, 2016 145.66 149.43 145.66 146.30 335 -1.61(-1.09%)
Jul 28, 2016 149.85 149.85 144.50 147.91 371 -0.48(-0.32%)
Jul 27, 2016 150.00 151.01 148.20 148.39 960 +4.16(+2.88%)
Jul 26, 2016 146.00 147.00 143.95 144.23 438 +1.18(+0.82%)
Jul 25, 2016 143.25 146.00 143.00 143.05 517 -0.00(-0.00%)
Jul 22, 2016 144.95 144.95 141.25 143.06 2,522 +0.65(+0.45%)
Jul 21, 2016 145.40 147.25 142.41 142.41 517 -0.59(-0.41%)
Jul 20, 2016 143.80 146.00 142.50 143.00 1,268 +4.58(+3.31%)
Jul 19, 2016 141.05 142.70 138.41 138.42 2,036 -2.18(-1.55%)
Jul 18, 2016 142.85 143.70 139.15 140.60 103 +1.25(+0.90%)
Jul 15, 2016 138.45 143.33 138.45 139.35 452 -1.05(-0.75%)
Jul 14, 2016 141.70 143.21 140.10 140.40 1,682 +2.10(+1.52%)
Jul 13, 2016 143.00 143.00 138.30 138.30 2,650 -3.70(-2.61%)
Jul 12, 2016 140.35 142.00 139.40 142.00 424 +4.02(+2.91%)
Jul 11, 2016 135.85 138.13 134.61 137.98 949 +4.93(+3.71%)
Jul 08, 2016 136.85 133.05 133.05 1,256 +1.40(+1.06%)
Jul 07, 2016 132.00 132.00 128.50 131.65 1,569 -2.22(-1.66%)
Jul 05, 2016 135.10 135.10 133.00 133.87 1,721 -7.38(-5.22%)
Jul 01, 2016 141.25 141.25 141.25 0 +5.35(+3.94%)
Jun 30, 2016 135.35 137.50 133.00 135.90 2,553 +0.58(+0.42%)
Jun 29, 2016 137.80 138.50 132.35 135.32 1,029 -4.93(-3.51%)
Jun 28, 2016 138.00 140.30 136.99 140.25 3,130 +5.77(+4.29%)
Jun 27, 2016 137.75 138.00 129.80 134.48 3,761 -10.60(-7.31%)
Jun 24, 2016 138.42 145.08 138.00 145.08 4,726 -8.62(-5.61%)
Jun 23, 2016 150.55 153.70 150.55 153.70 2,249 +5.70(+3.85%)
Jun 22, 2016 148.65 151.05 146.96 148.00 165 +0.10(+0.07%)
Jun 21, 2016 152.00 152.00 147.60 147.90 350 -3.65(-2.41%)
Jun 20, 2016 151.95 155.00 150.15 151.55 1,970 +7.10(+4.92%)
Jun 17, 2016 147.65 147.65 144.45 144.45 66 +3.25(+2.30%)
Jun 16, 2016 142.28 143.70 139.00 141.20 918 -5.16(-3.53%)
Jun 15, 2016 145.50 146.99 145.50 146.36 350 +0.85(+0.58%)
Jun 14, 2016 142.00 146.85 140.50 145.51 1,822 -1.34(-0.91%)
Jun 13, 2016 143.53 147.30 143.53 146.85 1,509 -0.45(-0.31%)
Jun 10, 2016 150.95 152.00 147.30 147.30 1,139 -5.70(-3.73%)
Jun 09, 2016 152.80 153.00 149.55 153.00 1,202 -3.50(-2.24%)
Jun 08, 2016 158.75 158.75 154.55 156.50 344 -2.30(-1.45%)
Jun 07, 2016 156.80 158.80 156.60 158.80 3,148 +1.84(+1.17%)
Jun 06, 2016 157.80 158.00 154.25 156.96 385 +3.81(+2.49%)
Jun 03, 2016 156.60 157.00 151.75 153.15 611 -3.35(-2.14%)
Jun 02, 2016 154.25 156.50 154.25 156.50 915 +4.75(+3.13%)
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.