Volkswagen Ag (OP: VLKAF )
151.55
+3.92
(+2.66%)
Streaming Delayed Price
Updated: 2:55 PM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Oct 01, 2009 | 162.50 | 162.50 | 162.50 | 162.50 | 1 | +0.50(+0.31%) |
Sep 25, 2009 | 162.00 | 162.00 | 162.00 | 162.00 | 0 | +2.00(+1.25%) |
Sep 21, 2009 | 160.00 | 160.00 | 160.00 | 0 | -5.00(-3.03%) | |
Sep 18, 2009 | 165.00 | 165.00 | 165.00 | 165.00 | 22 | -20.00(-10.81%) |
Sep 14, 2009 | 185.00 | 185.00 | 185.00 | 0 | -1.00(-0.54%) | |
Sep 11, 2009 | 186.00 | 186.00 | 186.00 | 186.00 | 4 | +8.50(+4.79%) |
Sep 10, 2009 | 177.50 | 177.50 | 177.50 | 177.50 | 75 | -4.25(-2.34%) |
Sep 02, 2009 | 181.75 | 181.75 | 181.75 | 0 | -19.25(-9.58%) | |
Aug 28, 2009 | 201.00 | 201.00 | 201.00 | 0 | +0.00(+0.00%) | |
Aug 27, 2009 | 201.00 | 201.00 | 201.00 | 201.00 | 10 | -12.00(-5.63%) |
Aug 24, 2009 | 213.00 | 213.00 | 213.00 | 0 | +3.00(+1.43%) | |
Aug 19, 2009 | 350.00 | 210.00 | 205.00 | 210.00 | 60 | -140.00(-40.00%) |
Aug 05, 2009 | 350.00 | 350.00 | 350.00 | 350.00 | 0 | -18.50(-5.02%) |
Jul 27, 2009 | 368.50 | 368.50 | 368.50 | 0 | +0.50(+0.14%) | |
Jul 24, 2009 | 368.00 | 368.00 | 368.00 | 368.00 | 3 | +26.00(+7.60%) |
Jul 15, 2009 | 342.00 | 342.00 | 342.00 | 0 | -6.00(-1.72%) | |
Jun 12, 2009 | 348.00 | 348.00 | 348.00 | 0 | -12.00(-3.33%) | |
Jun 02, 2009 | 360.00 | 360.00 | 360.00 | 360.00 | 0 | +65.00(+22.03%) |
May 28, 2009 | 295.00 | 295.00 | 295.00 | 0 | -7.23(-2.39%) | |
May 19, 2009 | 302.23 | 302.23 | 302.23 | 302.23 | 0 | -6.77(-2.19%) |
May 11, 2009 | 309.00 | 309.00 | 309.00 | 0 | -2.00(-0.64%) | |
May 07, 2009 | 311.00 | 311.00 | 311.00 | 311.00 | 0 | -1.25(-0.40%) |
Apr 24, 2009 | 312.25 | 312.25 | 312.25 | 0 | +9.75(+3.22%) | |
Apr 21, 2009 | 302.50 | 302.50 | 302.50 | 0 | -12.50(-3.97%) | |
Apr 06, 2009 | 315.00 | 315.00 | 315.00 | 0 | +9.00(+2.94%) | |
Mar 31, 2009 | 306.00 | 306.00 | 306.00 | 306.00 | 0 | -27.00(-8.11%) |
Mar 27, 2009 | 333.00 | 333.00 | 333.00 | 333.00 | 0 | +42.00(+14.43%) |
Feb 23, 2009 | 291.00 | 291.00 | 291.00 | 0 | +0.00(+0.00%) | |
Feb 20, 2009 | 291.00 | 291.00 | 291.00 | 291.00 | 2 | -50.00(-14.66%) |
Feb 04, 2009 | 341.00 | 341.00 | 341.00 | 0 | +0.00(+0.00%) |
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.
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.