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 (%) |
---|---|---|---|---|---|---|
Dec 27, 2012 | 216.90 | 216.90 | 216.90 | 225 | +2.22(+1.04%) | |
Dec 24, 2012 | 214.68 | 214.68 | 214.68 | 0 | +2.83(+1.33%) | |
Dec 21, 2012 | 211.85 | 211.85 | 211.85 | 211.85 | 165 | -0.25(-0.12%) |
Dec 20, 2012 | 212.10 | 212.10 | 212.10 | 212.10 | 2 | -0.35(-0.16%) |
Dec 19, 2012 | 212.45 | 212.45 | 212.45 | 212.45 | 3 | +0.45(+0.21%) |
Dec 18, 2012 | 210.60 | 212.00 | 210.60 | 212.00 | 130 | +1.75(+0.83%) |
Dec 17, 2012 | 210.30 | 210.30 | 210.25 | 210.25 | 512 | +0.25(+0.12%) |
Dec 14, 2012 | 209.95 | 210.05 | 209.95 | 210.00 | 11 | +1.00(+0.48%) |
Dec 13, 2012 | 209.00 | 209.00 | 209.00 | 209.00 | 20 | +0.75(+0.36%) |
Dec 12, 2012 | 208.25 | 208.25 | 208.25 | 208.25 | 4 | +2.25(+1.09%) |
Dec 11, 2012 | 206.00 | 206.00 | 206.00 | 206.00 | 155 | +1.75(+0.86%) |
Dec 06, 2012 | 204.25 | 204.25 | 204.25 | 0 | +2.00(+0.99%) | |
Nov 30, 2012 | 202.25 | 202.25 | 202.25 | 0 | +0.00(+0.00%) | |
Nov 29, 2012 | 202.13 | 203.50 | 202.13 | 202.25 | 242 | +2.90(+1.45%) |
Nov 27, 2012 | 199.35 | 199.35 | 199.35 | 0 | +4.07(+2.08%) | |
Nov 26, 2012 | 195.28 | 195.28 | 195.28 | 195.28 | 50 | +1.18(+0.61%) |
Nov 24, 2012 | 194.10 | 194.10 | 194.10 | 194.10 | 36 | +0.00(+0.00%) |
Nov 23, 2012 | 194.10 | 194.10 | 194.10 | 194.10 | 36 | +8.10(+4.35%) |
Nov 19, 2012 | 186.00 | 186.00 | 186.00 | 186.00 | 0 | +7.19(+4.02%) |
Nov 15, 2012 | 178.81 | 178.81 | 178.81 | 0 | -4.69(-2.55%) | |
Nov 12, 2012 | 183.50 | 183.50 | 183.50 | 0 | -2.34(-1.26%) | |
Nov 08, 2012 | 185.84 | 185.84 | 185.84 | 185.84 | 0 | -1.66(-0.89%) |
Nov 07, 2012 | 188.22 | 188.22 | 187.50 | 187.50 | 5 | -3.50(-1.83%) |
Nov 05, 2012 | 191.00 | 191.00 | 191.00 | 0 | -1.15(-0.60%) | |
Oct 31, 2012 | 192.15 | 192.15 | 192.15 | 0 | +5.30(+2.83%) | |
Oct 25, 2012 | 186.85 | 186.85 | 186.85 | 0 | +6.16(+3.41%) | |
Oct 19, 2012 | 180.69 | 180.69 | 180.69 | 0 | +4.19(+2.38%) | |
Oct 17, 2012 | 176.50 | 176.50 | 176.50 | 176.50 | 0 | +2.80(+1.61%) |
Oct 16, 2012 | 173.70 | 173.70 | 173.70 | 173.70 | 1 | +2.65(+1.55%) |
Oct 12, 2012 | 171.05 | 171.05 | 171.05 | 0 | -0.95(-0.55%) | |
Oct 09, 2012 | 172.00 | 172.00 | 172.00 | 0 | -0.53(-0.30%) | |
Oct 04, 2012 | 172.53 | 172.53 | 172.53 | 0 | +2.68(+1.57%) | |
Oct 02, 2012 | 169.85 | 169.85 | 169.85 | 0 | +0.80(+0.47%) | |
Oct 01, 2012 | 169.05 | 169.05 | 166.55 | 169.05 | 28 | +2.50(+1.50%) |
Sep 28, 2012 | 166.54 | 166.55 | 166.54 | 166.55 | 300 | -0.35(-0.21%) |
Sep 27, 2012 | 166.90 | 166.90 | 166.90 | 166.90 | 40 | -9.20(-5.22%) |
Sep 25, 2012 | 176.10 | 176.10 | 176.10 | 0 | +0.05(+0.03%) | |
Sep 24, 2012 | 176.05 | 176.05 | 176.05 | 176.05 | 83 | -0.95(-0.54%) |
Sep 21, 2012 | 176.97 | 177.00 | 176.97 | 177.00 | 30 | +1.30(+0.74%) |
Sep 20, 2012 | 172.40 | 175.70 | 172.40 | 175.70 | 4 | -2.40(-1.35%) |
Sep 17, 2012 | 178.10 | 178.10 | 178.10 | 0 | -2.17(-1.20%) | |
Sep 14, 2012 | 179.40 | 180.27 | 179.40 | 180.27 | 118 | +10.22(+6.01%) |
Sep 12, 2012 | 170.05 | 170.05 | 170.05 | 0 | +5.45(+3.31%) | |
Sep 10, 2012 | 164.60 | 164.60 | 164.60 | 0 | +0.00(+0.00%) | |
Sep 07, 2012 | 164.60 | 164.60 | 164.60 | 164.60 | 200 | +8.10(+5.18%) |
Sep 05, 2012 | 156.50 | 156.50 | 156.50 | 0 | +0.25(+0.16%) | |
Sep 04, 2012 | 156.25 | 156.25 | 156.25 | 156.25 | 26 | -7.95(-4.84%) |
Aug 27, 2012 | 164.20 | 164.20 | 164.20 | 164.20 | 0 | +2.35(+1.45%) |
Aug 24, 2012 | 161.75 | 161.85 | 160.91 | 161.85 | 156 | -4.77(-2.86%) |
Aug 23, 2012 | 165.70 | 166.62 | 165.70 | 166.62 | 12 | -1.94(-1.15%) |
Aug 21, 2012 | 168.55 | 168.55 | 168.55 | 0 | +3.55(+2.15%) | |
Aug 17, 2012 | 165.00 | 165.00 | 165.00 | 0 | +0.06(+0.03%) | |
Aug 13, 2012 | 164.95 | 164.95 | 164.95 | 0 | +1.05(+0.64%) | |
Aug 11, 2012 | 164.70 | 164.70 | 163.05 | 163.90 | 616 | +0.00(+0.00%) |
Aug 10, 2012 | 164.70 | 164.70 | 163.05 | 163.90 | 616 | -0.42(-0.25%) |
Aug 09, 2012 | 164.32 | 164.32 | 164.32 | 164.32 | 10 | -1.23(-0.74%) |
Aug 07, 2012 | 165.55 | 165.55 | 165.55 | 69 | +2.41(+1.48%) | |
Aug 06, 2012 | 163.75 | 164.62 | 163.14 | 163.14 | 316 | +0.64(+0.40%) |
Aug 03, 2012 | 162.50 | 162.50 | 162.50 | 162.50 | 100 | +5.58(+3.56%) |
Aug 02, 2012 | 157.00 | 157.00 | 156.25 | 156.92 | 93 | -4.23(-2.62%) |
Aug 01, 2012 | 157.23 | 161.15 | 157.23 | 161.15 | 21 | +3.05(+1.93%) |
Jul 31, 2012 | 159.50 | 159.50 | 158.10 | 158.10 | 32 | +5.35(+3.50%) |
Jul 27, 2012 | 152.75 | 152.75 | 152.75 | 0 | +2.60(+1.73%) | |
Jul 26, 2012 | 150.15 | 150.15 | 150.15 | 150.15 | 50 | -10.20(-6.36%) |
Jul 20, 2012 | 160.35 | 160.35 | 160.35 | 0 | +0.00(+0.00%) | |
Jul 14, 2012 | 160.35 | 160.35 | 160.35 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 160.35 | 160.35 | 160.35 | 160.35 | 4 | +5.63(+3.64%) |
Jul 12, 2012 | 154.72 | 154.72 | 154.72 | 154.72 | 40 | +0.72(+0.47%) |
Jul 11, 2012 | 154.00 | 154.00 | 154.00 | 154.00 | 150 | -0.20(-0.13%) |
Jul 10, 2012 | 156.15 | 157.40 | 154.20 | 154.20 | 68 | +0.25(+0.16%) |
Jul 09, 2012 | 153.95 | 153.95 | 153.95 | 153.95 | 5 | -0.25(-0.16%) |
Jul 06, 2012 | 155.80 | 155.80 | 154.15 | 154.19 | 25 | -4.54(-2.86%) |
Jul 05, 2012 | 158.10 | 159.10 | 156.70 | 158.73 | 612 | +8.73(+5.82%) |
Jul 02, 2012 | 150.00 | 150.00 | 150.00 | 150.00 | 0 | -0.11(-0.07%) |
Jun 29, 2012 | 150.95 | 150.95 | 150.11 | 150.11 | 203 | +7.81(+5.49%) |
Jun 28, 2012 | 142.30 | 142.30 | 142.30 | 142.30 | 100 | +2.70(+1.93%) |
Jun 27, 2012 | 139.65 | 139.65 | 139.50 | 139.60 | 210 | -0.55(-0.39%) |
Jun 26, 2012 | 140.25 | 140.25 | 140.15 | 140.15 | 520 | -0.02(-0.02%) |
Jun 25, 2012 | 140.17 | 140.17 | 140.17 | 140.17 | 20 | -9.38(-6.27%) |
Jun 19, 2012 | 149.55 | 149.55 | 149.55 | 0 | +1.72(+1.16%) | |
Jun 15, 2012 | 147.84 | 147.84 | 147.84 | 0 | +3.99(+2.77%) | |
Jun 14, 2012 | 143.85 | 143.85 | 143.85 | 143.85 | 10 | -0.06(-0.04%) |
Jun 13, 2012 | 143.91 | 143.91 | 143.91 | 143.91 | 200 | -4.34(-2.93%) |
Jun 11, 2012 | 148.25 | 148.25 | 148.25 | 69 | +0.00(+0.00%) | |
Jun 06, 2012 | 148.25 | 148.25 | 148.25 | 148.25 | 0 | +6.25(+4.40%) |
Jun 05, 2012 | 141.50 | 142.00 | 141.50 | 142.00 | 600 | -1.48(-1.03%) |
Jun 04, 2012 | 144.25 | 144.25 | 143.48 | 143.48 | 215 | -2.77(-1.89%) |
Jun 01, 2012 | 146.25 | 146.25 | 146.25 | 146.25 | 70 | -3.75(-2.50%) |
May 31, 2012 | 150.45 | 150.45 | 149.75 | 150.00 | 613 | -2.00(-1.32%) |
May 25, 2012 | 152.00 | 152.00 | 152.00 | 152.00 | 0 | +1.75(+1.16%) |
May 24, 2012 | 150.25 | 150.25 | 150.25 | 150.25 | 2 | -2.00(-1.31%) |
May 23, 2012 | 155.00 | 155.00 | 152.25 | 152.25 | 402 | +0.10(+0.07%) |
May 21, 2012 | 152.15 | 152.15 | 152.15 | 0 | +1.75(+1.16%) | |
May 18, 2012 | 150.40 | 150.40 | 150.40 | 150.40 | 20 | -4.55(-2.94%) |
May 17, 2012 | 154.95 | 154.95 | 154.95 | 154.95 | 140 | +0.50(+0.32%) |
May 16, 2012 | 156.25 | 156.25 | 154.45 | 154.45 | 20 | -5.79(-3.61%) |
May 14, 2012 | 160.24 | 160.24 | 160.24 | 0 | -0.31(-0.19%) | |
May 10, 2012 | 160.55 | 160.55 | 160.55 | 0 | +0.05(+0.03%) | |
May 09, 2012 | 160.50 | 160.50 | 160.50 | 160.50 | 5 | -3.25(-1.98%) |
May 08, 2012 | 162.25 | 163.75 | 162.25 | 163.75 | 130 | -5.00(-2.96%) |
May 07, 2012 | 166.55 | 168.75 | 166.55 | 168.75 | 200 | +1.25(+0.75%) |
May 04, 2012 | 167.50 | 167.50 | 167.50 | 167.50 | 100 | -7.50(-4.29%) |
May 03, 2012 | 174.00 | 175.00 | 172.78 | 175.00 | 231 | +5.70(+3.37%) |
May 02, 2012 | 171.00 | 171.00 | 169.30 | 169.30 | 500 | -2.00(-1.17%) |
May 01, 2012 | 171.30 | 171.30 | 171.30 | 171.30 | 28 | +1.37(+0.80%) |
Apr 30, 2012 | 171.50 | 171.50 | 169.93 | 169.93 | 610 | -0.07(-0.04%) |
Apr 27, 2012 | 166.80 | 170.00 | 166.80 | 170.00 | 940 | +6.46(+3.95%) |
Apr 26, 2012 | 162.25 | 165.00 | 162.25 | 163.54 | 2,006 | +15.54(+10.50%) |
Apr 24, 2012 | 148.00 | 148.00 | 148.00 | 0 | +3.50(+2.42%) | |
Apr 23, 2012 | 144.25 | 144.65 | 143.64 | 144.50 | 545 | -4.96(-3.32%) |
Apr 20, 2012 | 149.64 | 150.50 | 149.46 | 149.46 | 55 | -4.21(-2.74%) |
Apr 18, 2012 | 153.68 | 153.68 | 153.68 | 0 | -2.32(-1.49%) | |
Apr 17, 2012 | 155.25 | 156.00 | 155.25 | 156.00 | 412 | -0.50(-0.32%) |
Apr 16, 2012 | 156.50 | 156.50 | 156.50 | 156.50 | 100 | -0.10(-0.06%) |
Apr 12, 2012 | 156.60 | 156.60 | 156.60 | 0 | +1.71(+1.11%) | |
Apr 11, 2012 | 153.50 | 154.89 | 153.50 | 154.89 | 280 | +6.24(+4.20%) |
Apr 10, 2012 | 150.00 | 150.00 | 148.00 | 148.65 | 115 | -4.85(-3.16%) |
Apr 05, 2012 | 153.50 | 153.50 | 153.50 | 0 | +0.00(+0.00%) | |
Apr 04, 2012 | 155.75 | 155.75 | 153.25 | 153.50 | 638 | -11.30(-6.86%) |
Apr 02, 2012 | 164.80 | 164.80 | 164.80 | 0 | +7.80(+4.97%) | |
Mar 29, 2012 | 157.00 | 157.00 | 157.00 | 157.00 | 0 | -8.00(-4.85%) |
Mar 28, 2012 | 164.25 | 165.00 | 164.25 | 165.00 | 130 | +0.50(+0.30%) |
Mar 27, 2012 | 166.00 | 166.00 | 164.50 | 164.50 | 505 | +1.50(+0.92%) |
Mar 23, 2012 | 163.00 | 163.00 | 163.00 | 0 | +1.00(+0.62%) | |
Mar 20, 2012 | 162.00 | 162.00 | 162.00 | 0 | -4.50(-2.70%) | |
Mar 19, 2012 | 168.50 | 168.50 | 166.50 | 166.50 | 200 | -3.90(-2.29%) |
Mar 16, 2012 | 170.40 | 170.40 | 170.40 | 170.40 | 20 | -1.55(-0.90%) |
Mar 15, 2012 | 169.90 | 171.95 | 169.50 | 171.95 | 215 | +2.70(+1.60%) |
Mar 14, 2012 | 171.05 | 171.05 | 169.25 | 169.25 | 674 | +3.00(+1.80%) |
Mar 13, 2012 | 166.75 | 166.75 | 165.15 | 166.25 | 69 | -2.75(-1.63%) |
Mar 12, 2012 | 167.00 | 169.00 | 167.00 | 169.00 | 124 | +1.00(+0.60%) |
Mar 09, 2012 | 168.00 | 168.00 | 168.00 | 168.00 | 5 | -2.25(-1.32%) |
Mar 08, 2012 | 170.25 | 170.25 | 170.25 | 170.25 | 10 | +6.00(+3.65%) |
Mar 07, 2012 | 164.25 | 164.25 | 164.25 | 164.25 | 100 | +0.25(+0.15%) |
Mar 06, 2012 | 165.25 | 165.25 | 164.00 | 164.00 | 170 | -9.00(-5.20%) |
Mar 05, 2012 | 173.00 | 173.00 | 173.00 | 173.00 | 181 | +0.75(+0.44%) |
Mar 01, 2012 | 172.25 | 172.25 | 172.25 | 0 | +2.75(+1.62%) | |
Feb 27, 2012 | 169.50 | 169.50 | 169.50 | 0 | -1.50(-0.88%) | |
Feb 24, 2012 | 166.90 | 171.00 | 166.90 | 171.00 | 195 | +4.00(+2.40%) |
Feb 23, 2012 | 165.10 | 167.00 | 165.10 | 167.00 | 107 | -5.75(-3.33%) |
Feb 21, 2012 | 172.75 | 172.75 | 172.75 | 172.75 | 0 | +3.55(+2.10%) |
Feb 17, 2012 | 169.50 | 169.50 | 169.20 | 169.20 | 275 | +6.25(+3.84%) |
Feb 16, 2012 | 162.95 | 162.95 | 162.95 | 162.95 | 30 | -3.80(-2.28%) |
Feb 15, 2012 | 165.75 | 166.75 | 165.75 | 166.75 | 46 | +1.25(+0.76%) |
Feb 14, 2012 | 165.50 | 165.50 | 165.50 | 165.50 | 1 | -7.50(-4.34%) |
Feb 13, 2012 | 173.00 | 173.00 | 173.00 | 173.00 | 7 | +1.50(+0.87%) |
Feb 09, 2012 | 171.50 | 171.50 | 171.50 | 0 | +4.00(+2.39%) | |
Feb 07, 2012 | 167.50 | 167.50 | 167.50 | 0 | +0.00(+0.00%) | |
Feb 06, 2012 | 167.50 | 167.50 | 167.50 | 167.50 | 10 | +3.20(+1.95%) |
Feb 02, 2012 | 164.30 | 164.30 | 164.30 | 0 | -2.70(-1.62%) | |
Feb 01, 2012 | 165.05 | 168.25 | 165.05 | 167.00 | 110 | +4.75(+2.93%) |
Jan 31, 2012 | 165.75 | 165.75 | 162.25 | 162.25 | 145 | -3.00(-1.82%) |
Jan 26, 2012 | 165.25 | 165.25 | 165.25 | 165.25 | 0 | +6.70(+4.23%) |
Jan 25, 2012 | 158.55 | 158.55 | 158.55 | 158.55 | 50 | -0.45(-0.28%) |
Jan 24, 2012 | 158.75 | 159.00 | 158.75 | 159.00 | 484 | -1.25(-0.78%) |
Jan 23, 2012 | 160.25 | 160.25 | 160.25 | 160.25 | 22 | +1.75(+1.10%) |
Jan 19, 2012 | 158.50 | 158.50 | 158.50 | 0 | +4.50(+2.92%) | |
Jan 18, 2012 | 154.25 | 154.25 | 154.00 | 154.00 | 80 | +9.00(+6.21%) |
Jan 13, 2012 | 145.00 | 145.00 | 145.00 | 0 | +3.25(+2.29%) | |
Jan 09, 2012 | 141.75 | 141.75 | 141.75 | 0 | +0.25(+0.18%) | |
Jan 06, 2012 | 144.25 | 144.25 | 141.50 | 141.50 | 125 | -0.75(-0.53%) |
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.