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

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
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 08, 2023 171.30 171.75 169.25 170.00 610 +0.55(+0.32%)
May 05, 2023 167.00 169.45 166.75 169.45 1,200 +4.19(+2.54%)
May 04, 2023 165.25 165.88 165.25 165.26 226 -0.93(-0.56%)
May 03, 2023 165.00 167.58 165.00 166.19 518 -0.34(-0.20%)
May 02, 2023 163.75 174.00 163.75 166.53 440 -4.82(-2.81%)
May 01, 2023 162.45 172.50 162.45 171.35 248 +3.35(+1.99%)
Apr 28, 2023 166.00 168.00 166.00 168.00 392 +3.47(+2.11%)
Apr 27, 2023 164.43 164.53 163.72 164.53 550 +0.56(+0.34%)
Apr 26, 2023 163.51 164.67 162.65 163.97 101 -1.05(-0.63%)
Apr 25, 2023 166.25 166.25 162.00 165.02 2,104 -2.35(-1.41%)
Apr 24, 2023 168.25 168.25 166.50 167.38 61 +1.13(+0.68%)
Apr 21, 2023 163.25 166.24 163.25 166.24 626 -0.73(-0.44%)
Apr 20, 2023 160.26 170.25 160.26 166.97 1,785 +1.97(+1.20%)
Apr 19, 2023 162.45 169.71 162.45 165.00 307 -4.07(-2.41%)
Apr 18, 2023 169.60 174.75 165.00 169.07 1,294 -1.00(-0.59%)
Apr 17, 2023 165.89 172.50 165.89 170.07 2,397 -1.22(-0.72%)
Apr 14, 2023 171.75 175.13 171.29 171.29 5,567 -0.15(-0.08%)
Apr 13, 2023 169.25 173.00 168.76 171.44 133 +2.44(+1.44%)
Apr 12, 2023 168.75 171.28 168.75 169.00 1,988 -2.25(-1.31%)
Apr 11, 2023 164.30 171.75 164.30 171.25 867 +4.74(+2.84%)
Apr 10, 2023 158.40 167.93 158.40 166.51 849 -1.15(-0.68%)
Apr 06, 2023 163.25 167.95 163.25 167.66 1,873 -1.30(-0.77%)
Apr 05, 2023 169.00 171.25 168.49 168.96 906 -2.20(-1.29%)
Apr 04, 2023 172.00 174.00 171.16 171.16 588 -0.34(-0.20%)
Apr 03, 2023 171.50 173.85 171.50 171.50 470 +0.32(+0.19%)
Mar 31, 2023 172.50 172.50 171.18 171.18 761 -1.22(-0.71%)
Mar 30, 2023 171.00 172.76 171.00 172.40 714 +4.92(+2.94%)
Mar 29, 2023 164.00 168.50 164.00 167.48 720 +3.90(+2.38%)
Mar 28, 2023 164.20 165.52 163.12 163.58 94 -0.36(-0.22%)
Mar 27, 2023 161.00 164.42 161.00 163.94 1,110 +2.69(+1.67%)
Mar 24, 2023 157.00 163.75 157.00 161.25 2,014 -4.45(-2.69%)
Mar 23, 2023 169.22 169.61 165.70 165.70 2,069 -3.27(-1.94%)
Mar 22, 2023 172.50 172.50 168.49 168.97 248 +0.88(+0.52%)
Mar 21, 2023 169.21 170.75 167.51 168.09 1,120 +3.30(+2.00%)
Mar 20, 2023 165.50 166.75 163.25 164.79 2,049 +1.02(+0.62%)
Mar 17, 2023 166.25 166.25 162.25 163.77 1,831 -6.53(-3.84%)
Mar 16, 2023 165.00 171.75 165.00 170.31 2,656 -3.35(-1.93%)
Mar 15, 2023 171.75 174.42 169.77 173.66 3,165 -5.34(-2.98%)
Mar 14, 2023 183.15 183.15 179.00 179.00 531 -4.52(-2.46%)
Mar 13, 2023 181.46 183.52 175.75 183.52 2,055 -0.02(-0.01%)
Mar 10, 2023 185.04 186.99 183.25 183.54 1,802 -3.62(-1.93%)
Mar 09, 2023 189.00 189.28 186.00 187.16 904 -1.50(-0.80%)
Mar 08, 2023 192.00 192.00 188.62 188.66 326 -0.34(-0.18%)
Mar 07, 2023 196.25 196.25 188.00 189.00 1,202 -2.28(-1.19%)
Mar 06, 2023 194.75 194.75 190.37 191.28 958 -1.84(-0.96%)
Mar 03, 2023 184.75 193.50 184.75 193.12 1,930 +17.38(+9.89%)
Mar 02, 2023 176.00 176.00 174.75 175.75 237 -1.89(-1.06%)
Mar 01, 2023 179.50 179.94 177.26 177.64 1,504 -0.86(-0.48%)
Feb 28, 2023 176.25 181.10 176.25 178.50 726 +3.25(+1.85%)
Feb 27, 2023 173.75 175.25 173.75 175.25 337 +3.75(+2.19%)
Feb 24, 2023 178.00 178.00 171.00 171.50 207 -7.61(-4.25%)
Feb 23, 2023 182.50 182.50 178.20 179.11 280 +3.26(+1.85%)
Feb 22, 2023 175.00 177.12 175.00 175.85 114 -0.42(-0.24%)
Feb 21, 2023 175.01 177.75 175.01 176.27 1,400 -2.98(-1.67%)
Feb 17, 2023 180.25 180.25 177.79 179.25 181 -1.27(-0.70%)
Feb 16, 2023 177.25 180.58 177.25 180.52 488 +1.69(+0.95%)
Feb 15, 2023 176.75 178.83 176.75 178.83 567 -2.16(-1.19%)
Feb 14, 2023 180.00 181.00 175.75 180.99 1,200 +5.44(+3.10%)
Feb 13, 2023 174.25 175.92 174.25 175.56 454 +0.56(+0.32%)
Feb 10, 2023 175.00 176.00 175.00 175.00 2,561 -4.75(-2.64%)
Feb 09, 2023 181.25 181.25 177.06 179.75 3,462 +3.25(+1.84%)
Feb 08, 2023 175.00 178.29 175.00 176.50 411 -1.50(-0.84%)
Feb 07, 2023 177.50 178.60 177.34 178.00 462 +0.66(+0.37%)
Feb 06, 2023 174.55 180.00 174.55 177.34 270 -2.91(-1.61%)
Feb 03, 2023 179.75 184.75 179.75 180.25 5,321 -3.15(-1.72%)
Feb 02, 2023 177.51 185.00 177.51 183.40 856 +4.40(+2.46%)
Feb 01, 2023 175.71 179.43 175.71 179.00 3,227 +3.90(+2.23%)
Jan 31, 2023 171.00 175.10 171.00 175.10 3,172 +2.10(+1.21%)
Jan 30, 2023 175.25 175.25 172.27 173.00 512 -1.30(-0.75%)
Jan 27, 2023 173.75 176.17 172.77 174.30 652 +0.37(+0.21%)
Jan 26, 2023 173.50 177.50 173.03 173.94 44 +0.41(+0.23%)
Jan 25, 2023 175.25 175.25 170.00 173.53 354 -1.62(-0.92%)
Jan 24, 2023 171.95 175.75 171.50 175.15 1,878 +0.49(+0.28%)
Jan 23, 2023 175.25 175.25 171.25 174.66 324 +2.46(+1.43%)
Jan 20, 2023 171.75 173.61 168.00 172.20 497 +1.39(+0.81%)
Jan 19, 2023 169.25 173.00 169.25 170.81 2,234 -2.89(-1.66%)
Jan 18, 2023 177.50 177.50 173.34 173.70 5,425 -3.76(-2.12%)
Jan 17, 2023 177.25 177.96 173.25 177.46 2,602 +1.99(+1.13%)
Jan 13, 2023 175.25 175.47 172.88 175.47 1,236 -3.58(-2.00%)
Jan 12, 2023 179.75 179.81 176.48 179.05 1,223 +6.80(+3.95%)
Jan 11, 2023 173.00 175.11 172.10 172.25 1,017 +0.65(+0.38%)
Jan 10, 2023 174.75 174.75 171.00 171.60 567 -2.40(-1.38%)
Jan 09, 2023 171.75 174.25 171.75 174.00 816 +2.73(+1.59%)
Jan 06, 2023 164.91 171.27 164.91 171.27 551 +3.43(+2.04%)
Jan 05, 2023 169.71 169.71 167.84 167.84 255 -0.16(-0.10%)
Jan 04, 2023 166.50 168.86 166.50 168.00 1,666 +3.06(+1.86%)
Jan 03, 2023 163.00 165.25 162.72 164.94 1,180 +7.35(+4.66%)
Dec 30, 2022 156.75 160.25 156.50 157.59 2,985 +0.89(+0.57%)
Dec 29, 2022 157.50 158.00 156.00 156.70 558 +3.32(+2.16%)
Dec 28, 2022 154.50 155.49 153.00 153.38 4,467 -2.14(-1.38%)
Dec 27, 2022 152.75 162.50 152.75 155.52 2,486 -1.55(-0.99%)
Dec 23, 2022 163.25 163.25 153.35 157.07 3,073 +1.89(+1.22%)
Dec 22, 2022 152.25 162.25 150.00 155.18 3,125 -4.93(-3.08%)
Dec 21, 2022 156.36 166.50 156.36 160.11 2,490 -1.84(-1.14%)
Dec 20, 2022 158.10 165.16 158.10 161.95 712 -3.21(-1.94%)
Dec 19, 2022 168.25 169.50 165.16 165.16 4,129 -15.79(-8.73%)
Dec 16, 2022 182.00 184.00 179.97 180.95 860 -0.20(-0.11%)
Dec 15, 2022 181.28 185.25 181.15 181.15 580 -5.07(-2.72%)
Dec 14, 2022 191.75 191.75 180.00 186.22 1,070 +0.77(+0.42%)
Dec 13, 2022 186.44 186.44 183.21 185.45 1,084 +2.60(+1.42%)
Dec 12, 2022 185.00 186.25 182.15 182.85 565 -3.88(-2.08%)
Dec 09, 2022 187.09 187.33 186.73 186.73 278 -0.36(-0.19%)
Dec 08, 2022 185.00 193.50 181.75 187.09 336 -2.68(-1.41%)
Dec 07, 2022 186.00 192.64 186.00 189.77 361 -1.87(-0.98%)
Dec 06, 2022 194.55 194.55 191.00 191.64 657 -2.35(-1.21%)
Dec 05, 2022 195.00 196.75 193.99 193.99 929 -0.40(-0.21%)
Dec 02, 2022 196.00 196.00 192.75 194.39 404 -0.61(-0.31%)
Dec 01, 2022 192.90 195.72 191.00 195.00 2,230 +1.75(+0.91%)
Nov 30, 2022 193.25 193.25 187.99 193.25 856 +5.25(+2.79%)
Nov 29, 2022 184.25 188.69 184.25 188.00 2,821 +2.01(+1.08%)
Nov 28, 2022 189.25 189.25 185.99 185.99 203 -4.34(-2.28%)
Nov 25, 2022 187.25 190.32 187.25 190.32 307 +3.01(+1.61%)
Nov 23, 2022 183.25 187.58 183.25 187.31 286 -1.75(-0.93%)
Nov 22, 2022 187.99 189.56 187.65 189.06 296 +0.31(+0.16%)
Nov 21, 2022 191.75 191.75 187.03 188.75 673 -5.83(-3.00%)
Nov 18, 2022 190.00 196.50 190.00 194.58 262 +3.26(+1.70%)
Nov 17, 2022 183.75 191.32 183.75 191.32 129 -0.47(-0.24%)
Nov 16, 2022 189.19 191.78 185.61 191.78 310 -3.84(-1.97%)
Nov 15, 2022 202.25 202.25 191.54 195.63 2,092 -1.98(-1.00%)
Nov 14, 2022 199.00 199.74 196.63 197.61 1,571 -0.89(-0.45%)
Nov 11, 2022 186.56 199.00 186.56 198.50 1,424 +11.00(+5.87%)
Nov 10, 2022 178.10 190.80 176.69 187.50 614 +9.49(+5.33%)
Nov 09, 2022 174.45 182.00 174.45 178.01 634 -2.90(-1.60%)
Nov 08, 2022 183.07 183.07 180.00 180.91 384 -1.13(-0.62%)
Nov 07, 2022 176.50 182.43 176.50 182.04 853 +10.34(+6.02%)
Nov 04, 2022 170.50 174.95 168.25 171.70 593 +7.20(+4.38%)
Nov 03, 2022 163.00 165.75 161.99 164.50 891 -5.50(-3.24%)
Nov 02, 2022 173.17 173.17 165.85 170.00 798 -2.75(-1.59%)
Nov 01, 2022 169.85 173.75 166.05 172.75 1,387 +2.20(+1.29%)
Oct 31, 2022 174.25 174.25 163.90 170.55 899 +4.56(+2.74%)
Oct 28, 2022 171.25 174.45 165.00 166.00 1,242 -5.57(-3.25%)
Oct 27, 2022 170.00 171.57 167.00 171.57 397 +0.07(+0.04%)
Oct 26, 2022 167.56 176.00 167.56 171.50 8,605 +1.07(+0.63%)
Oct 25, 2022 161.75 170.43 161.75 170.43 435 +1.70(+1.01%)
Oct 24, 2022 167.52 168.90 162.90 168.73 414 -0.11(-0.07%)
Oct 21, 2022 162.00 170.50 158.95 168.84 1,540 +3.80(+2.30%)
Oct 20, 2022 161.55 174.25 161.55 165.04 1,096 +3.64(+2.26%)
Oct 19, 2022 167.00 167.75 160.90 161.40 2,380 -6.35(-3.79%)
Oct 18, 2022 165.01 175.50 164.26 167.75 458 +3.10(+1.88%)
Oct 17, 2022 163.25 167.00 159.51 164.65 1,450 +6.30(+3.98%)
Oct 14, 2022 161.06 165.30 154.55 158.35 1,074 +5.10(+3.33%)
Oct 13, 2022 155.46 161.16 152.29 153.25 2,514 -2.59(-1.66%)
Oct 12, 2022 161.90 161.90 153.25 155.84 1,919 -0.36(-0.23%)
Oct 11, 2022 158.14 165.55 156.01 156.20 2,308 -4.51(-2.81%)
Oct 10, 2022 162.50 166.47 158.24 160.71 1,581 -4.04(-2.46%)
Oct 07, 2022 174.15 174.15 164.01 164.75 1,604 -4.25(-2.51%)
Oct 06, 2022 167.90 177.09 167.90 169.00 308 -0.21(-0.12%)
Oct 05, 2022 172.90 172.90 162.70 169.21 989 -1.41(-0.83%)
Oct 04, 2022 172.76 176.20 167.53 170.62 371 +5.90(+3.58%)
Oct 03, 2022 159.30 168.23 159.30 164.72 1,620 -0.50(-0.30%)
Sep 30, 2022 166.01 172.13 160.51 165.22 1,926 -5.38(-3.15%)
Sep 29, 2022 177.90 177.90 169.00 170.60 6,003 -21.00(-10.96%)
Sep 28, 2022 178.56 192.62 178.56 191.60 747 +10.76(+5.95%)
Sep 27, 2022 185.00 185.68 179.00 180.84 1,881 -3.29(-1.79%)
Sep 26, 2022 181.26 187.02 181.26 184.13 1,316 -1.47(-0.79%)
Sep 23, 2022 188.00 193.00 184.00 185.60 2,830 -11.30(-5.74%)
Sep 22, 2022 192.25 203.70 190.11 196.90 2,196 -1.24(-0.63%)
Sep 21, 2022 194.46 209.90 194.46 198.14 2,154 -6.86(-3.35%)
Sep 20, 2022 207.00 209.00 201.97 205.00 1,901 -2.00(-0.97%)
Sep 19, 2022 196.00 207.00 195.20 207.00 2,832 +11.15(+5.69%)
Sep 16, 2022 193.00 197.29 190.00 195.85 543 -1.15(-0.58%)
Sep 15, 2022 194.50 204.25 194.50 197.00 836 +0.15(+0.08%)
Sep 14, 2022 198.00 202.85 194.50 196.85 969 -2.15(-1.08%)
Sep 13, 2022 202.10 202.44 195.00 199.00 3,146 -2.00(-1.00%)
Sep 12, 2022 185.75 202.64 185.75 201.00 2,117 +14.57(+7.82%)
Sep 09, 2022 186.09 186.78 184.00 186.43 4,225 -2.32(-1.23%)
Sep 08, 2022 190.65 190.65 184.00 188.75 784 -5.31(-2.74%)
Sep 07, 2022 194.30 194.30 184.30 194.06 1,348 +1.07(+0.55%)
Sep 06, 2022 189.76 194.28 189.21 192.99 1,370 +9.54(+5.20%)
Sep 02, 2022 184.20 192.21 183.45 183.45 1,754 +3.52(+1.96%)
Sep 01, 2022 186.00 186.00 179.50 179.93 3,015 -6.94(-3.71%)
Aug 31, 2022 186.97 192.00 185.19 186.87 935 -4.53(-2.37%)
Aug 30, 2022 201.25 201.25 190.21 191.40 2,325 +4.49(+2.40%)
Aug 29, 2022 194.00 194.00 184.94 186.91 1,643 +3.84(+2.10%)
Aug 26, 2022 197.50 197.50 183.07 183.07 1,508 -2.31(-1.25%)
Aug 25, 2022 184.23 185.38 184.23 185.38 459 +2.84(+1.56%)
Aug 24, 2022 185.00 185.00 181.00 182.54 1,080 -2.24(-1.21%)
Aug 23, 2022 180.45 186.85 180.45 184.78 608 +4.72(+2.62%)
Aug 22, 2022 183.50 183.50 179.63 180.05 1,847 -14.10(-7.26%)
Aug 19, 2022 198.25 198.25 194.00 194.15 310 -5.28(-2.65%)
Aug 18, 2022 196.45 200.00 196.45 199.43 1,002 -1.27(-0.63%)
Aug 17, 2022 203.50 203.50 198.26 200.70 2,084 -4.55(-2.22%)
Aug 16, 2022 201.00 205.25 200.09 205.25 505 +2.97(+1.47%)
Aug 15, 2022 202.50 202.50 196.00 202.28 408 -1.72(-0.84%)
Aug 12, 2022 200.17 204.00 200.17 204.00 1,037 +0.04(+0.02%)
Aug 11, 2022 209.50 209.50 203.83 203.96 915 +0.55(+0.27%)
Aug 10, 2022 195.45 204.90 195.45 203.41 2,177 +10.26(+5.31%)
Aug 09, 2022 202.80 202.80 193.15 193.15 717 -3.15(-1.60%)
Aug 08, 2022 197.89 198.00 196.24 196.30 369 -0.82(-0.42%)
Aug 05, 2022 197.50 197.91 196.75 197.12 184 -2.49(-1.25%)
Aug 04, 2022 199.00 201.00 199.00 199.61 602 -1.50(-0.75%)
Aug 03, 2022 198.50 201.68 197.00 201.11 774 +4.11(+2.09%)
Aug 02, 2022 195.50 202.00 195.50 197.00 744 -3.41(-1.70%)
Aug 01, 2022 195.25 202.00 195.25 200.41 2,135 +2.64(+1.33%)
Jul 29, 2022 194.00 197.77 194.00 197.77 1,467 +9.61(+5.11%)
Jul 28, 2022 187.00 192.09 185.79 188.16 319 +2.04(+1.10%)
Jul 27, 2022 185.00 186.12 180.01 186.12 2,349 +1.14(+0.62%)
Jul 26, 2022 176.25 187.22 176.25 184.98 561 -1.77(-0.95%)
Jul 25, 2022 191.00 191.00 186.18 186.75 844 -4.25(-2.23%)
Jul 22, 2022 197.00 197.00 191.00 191.00 1,166 -3.00(-1.55%)
Jul 21, 2022 185.67 199.00 185.67 194.00 202 -3.45(-1.75%)
Jul 20, 2022 188.25 198.67 188.25 197.45 8,833 +0.47(+0.24%)
Jul 19, 2022 194.00 197.73 194.00 196.98 4,843 +8.56(+4.54%)
Jul 18, 2022 190.00 194.89 186.50 188.42 1,939 +4.15(+2.25%)
Jul 15, 2022 183.25 186.76 182.75 184.27 889 +4.53(+2.52%)
Jul 14, 2022 179.25 179.86 175.00 179.74 6,982 -3.00(-1.64%)
Jul 13, 2022 181.85 184.07 180.00 182.74 3,946 -2.72(-1.47%)
Jul 12, 2022 184.75 185.89 182.65 185.46 6,176 +1.33(+0.72%)
Jul 11, 2022 194.25 194.25 184.13 184.13 1,099 -7.37(-3.85%)
Jul 08, 2022 188.00 192.89 188.00 191.50 1,209 +8.59(+4.70%)
Jul 07, 2022 176.40 182.91 176.40 182.91 683 +9.78(+5.65%)
Jul 06, 2022 165.90 174.05 165.90 173.13 1,064 +0.45(+0.26%)
Jul 05, 2022 173.00 173.00 168.06 172.68 3,113 -10.03(-5.49%)
Jul 01, 2022 184.50 184.50 178.12 182.71 1,581 +0.63(+0.35%)
Jun 30, 2022 183.75 183.75 177.26 182.08 2,890 -9.42(-4.92%)
Jun 29, 2022 196.00 196.00 191.00 191.50 655 -2.71(-1.40%)
Jun 28, 2022 200.90 203.31 194.20 194.21 718 +0.31(+0.16%)
Jun 27, 2022 191.40 200.90 191.40 193.90 1,375 +1.14(+0.59%)
Jun 24, 2022 190.05 192.76 189.95 192.76 534 +4.89(+2.61%)
Jun 23, 2022 190.00 192.90 186.50 187.87 1,446 -5.34(-2.77%)
Jun 22, 2022 195.75 195.82 190.98 193.21 1,415 -2.55(-1.30%)
Jun 21, 2022 193.00 197.33 193.00 195.76 1,361 +4.78(+2.50%)
Jun 17, 2022 193.00 193.00 188.77 190.98 1,020 -1.48(-0.77%)
Jun 16, 2022 193.00 195.00 191.26 192.46 1,751 -5.98(-3.01%)
Jun 15, 2022 195.31 200.85 195.31 198.44 1,056 +0.44(+0.22%)
Jun 14, 2022 196.90 201.49 196.90 198.00 915 -3.45(-1.71%)
Jun 13, 2022 205.32 210.00 199.43 201.45 933 -14.19(-6.58%)
Jun 10, 2022 215.00 216.83 213.72 215.64 1,131 -4.36(-1.98%)
Jun 09, 2022 221.84 225.32 220.00 220.00 102 -5.01(-2.23%)
Jun 08, 2022 222.85 228.18 222.85 225.01 566 +1.98(+0.89%)
Jun 07, 2022 222.55 225.74 221.00 223.03 95 -2.47(-1.10%)
Jun 06, 2022 229.00 229.00 225.50 225.50 1,528 +0.66(+0.29%)
Jun 03, 2022 229.84 236.50 224.84 224.84 263 -9.03(-3.86%)
Jun 02, 2022 220.50 233.87 220.50 233.87 1,878 +4.37(+1.90%)
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.