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 (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 85.70 | 85.70 | 85.70 | 85.70 | 50 | -3.70(-4.14%) |
Jun 22, 2010 | 89.40 | 89.40 | 89.40 | 0 | -1.85(-2.03%) | |
Jun 21, 2010 | 91.25 | 91.25 | 91.25 | 91.25 | 100 | +0.75(+0.83%) |
Jun 18, 2010 | 90.50 | 90.50 | 89.75 | 90.50 | 63 | +1.00(+1.12%) |
Jun 17, 2010 | 89.50 | 89.50 | 89.50 | 89.50 | 25 | +3.55(+4.13%) |
Jun 16, 2010 | 85.95 | 85.95 | 85.95 | 85.95 | 50 | +4.60(+5.65%) |
Jun 09, 2010 | 81.35 | 81.35 | 81.35 | 0 | -0.05(-0.06%) | |
Jun 08, 2010 | 81.40 | 81.40 | 81.40 | 81.40 | 2 | +1.90(+2.39%) |
Jun 07, 2010 | 81.30 | 81.30 | 79.50 | 79.50 | 80 | -3.30(-3.99%) |
Jun 04, 2010 | 82.80 | 82.80 | 82.80 | 82.80 | 13 | -3.31(-3.84%) |
Jun 01, 2010 | 86.11 | 86.11 | 86.11 | 0 | +1.07(+1.26%) | |
May 28, 2010 | 80.80 | 87.75 | 85.04 | 85.04 | 1,327 | +4.24(+5.25%) |
May 25, 2010 | 80.80 | 80.80 | 80.80 | 300 | -4.70(-5.50%) | |
May 24, 2010 | 85.50 | 85.50 | 85.50 | 85.50 | 45 | -0.50(-0.58%) |
May 21, 2010 | 83.50 | 86.00 | 83.50 | 86.00 | 101 | +0.65(+0.76%) |
May 19, 2010 | 85.35 | 85.35 | 85.35 | 0 | -1.60(-1.84%) | |
May 18, 2010 | 86.95 | 86.95 | 86.95 | 86.95 | 23 | +1.95(+2.29%) |
May 17, 2010 | 85.00 | 85.00 | 85.00 | 85.00 | 20 | -1.45(-1.68%) |
May 14, 2010 | 86.75 | 86.75 | 86.45 | 86.45 | 300 | -1.55(-1.76%) |
May 10, 2010 | 88.00 | 88.00 | 88.00 | 88.00 | 0 | +4.25(+5.07%) |
May 07, 2010 | 84.60 | 84.60 | 83.50 | 83.75 | 189 | -0.75(-0.89%) |
May 06, 2010 | 87.00 | 87.00 | 84.50 | 84.50 | 202 | -2.10(-2.42%) |
May 05, 2010 | 86.60 | 86.60 | 86.60 | 86.60 | 75 | -4.65(-5.10%) |
May 04, 2010 | 90.00 | 91.25 | 89.25 | 91.25 | 154 | -1.65(-1.78%) |
May 03, 2010 | 92.90 | 92.90 | 92.90 | 92.90 | 100 | -1.60(-1.69%) |
Apr 30, 2010 | 94.50 | 94.50 | 94.50 | 94.50 | 50 | -1.95(-2.02%) |
Apr 29, 2010 | 94.59 | 96.75 | 94.59 | 96.45 | 310 | +3.10(+3.32%) |
Apr 28, 2010 | 95.10 | 95.10 | 91.48 | 93.35 | 660 | -0.40(-0.43%) |
Apr 27, 2010 | 96.05 | 96.05 | 93.75 | 93.75 | 15 | -5.25(-5.30%) |
Apr 26, 2010 | 99.25 | 99.25 | 99.00 | 99.00 | 380 | +0.25(+0.25%) |
Apr 23, 2010 | 98.75 | 98.75 | 98.75 | 98.75 | 100 | -2.25(-2.23%) |
Apr 22, 2010 | 99.75 | 101.00 | 99.75 | 101.00 | 1,220 | -1.25(-1.22%) |
Apr 21, 2010 | 102.50 | 102.50 | 102.25 | 102.25 | 100 | +2.25(+2.25%) |
Apr 20, 2010 | 99.75 | 100.00 | 99.75 | 100.00 | 200 | +3.00(+3.09%) |
Apr 19, 2010 | 97.00 | 97.00 | 97.00 | 97.00 | 146 | -1.75(-1.77%) |
Apr 16, 2010 | 100.00 | 100.00 | 98.75 | 98.75 | 584 | +0.25(+0.25%) |
Apr 15, 2010 | 99.35 | 100.25 | 98.25 | 98.50 | 170 | -1.50(-1.50%) |
Apr 14, 2010 | 99.45 | 100.00 | 99.45 | 100.00 | 60 | +5.00(+5.26%) |
Apr 09, 2010 | 95.00 | 95.00 | 95.00 | 95.00 | 0 | -1.00(-1.04%) |
Apr 06, 2010 | 96.00 | 96.00 | 96.00 | 96.00 | 0 | +0.50(+0.52%) |
Mar 30, 2010 | 95.50 | 95.50 | 95.50 | 95.50 | 0 | -2.50(-2.55%) |
Mar 29, 2010 | 97.75 | 98.00 | 97.75 | 98.00 | 210 | +0.25(+0.26%) |
Mar 26, 2010 | 96.25 | 97.75 | 96.25 | 97.75 | 305 | +3.50(+3.71%) |
Mar 25, 2010 | 94.25 | 94.25 | 94.25 | 94.25 | 5 | -2.10(-2.18%) |
Mar 24, 2010 | 95.50 | 96.35 | 95.36 | 96.35 | 311 | -6.40(-6.23%) |
Mar 19, 2010 | 102.75 | 102.75 | 102.75 | 102.75 | 0 | +1.00(+0.98%) |
Mar 18, 2010 | 102.50 | 103.50 | 101.75 | 101.75 | 137 | -3.50(-3.33%) |
Mar 17, 2010 | 105.25 | 105.25 | 105.25 | 105.25 | 50 | +0.25(+0.24%) |
Mar 16, 2010 | 105.00 | 105.00 | 105.00 | 105.00 | 40 | +3.00(+2.94%) |
Mar 15, 2010 | 102.00 | 102.00 | 102.00 | 102.00 | 40 | -2.00(-1.92%) |
Mar 12, 2010 | 104.65 | 104.65 | 104.00 | 104.00 | 415 | +8.75(+9.19%) |
Mar 09, 2010 | 95.25 | 95.25 | 95.25 | 95.25 | 0 | -2.90(-2.95%) |
Mar 08, 2010 | 98.50 | 98.50 | 97.35 | 98.15 | 20 | +0.80(+0.82%) |
Mar 05, 2010 | 97.56 | 97.56 | 97.35 | 97.35 | 300 | +6.35(+6.98%) |
Mar 03, 2010 | 91.00 | 91.00 | 91.00 | 0 | +2.50(+2.82%) | |
Mar 02, 2010 | 88.50 | 88.50 | 88.50 | 88.50 | 38 | +0.50(+0.57%) |
Feb 25, 2010 | 88.00 | 88.00 | 88.00 | 0 | +0.45(+0.51%) | |
Feb 23, 2010 | 87.55 | 87.55 | 87.55 | 20 | -1.40(-1.57%) | |
Feb 22, 2010 | 88.95 | 88.95 | 88.95 | 88.95 | 1,238 | +3.10(+3.61%) |
Feb 18, 2010 | 85.85 | 85.85 | 85.85 | 0 | -1.05(-1.21%) | |
Feb 16, 2010 | 86.90 | 86.90 | 86.90 | 0 | +0.90(+1.05%) | |
Feb 11, 2010 | 86.00 | 86.00 | 86.00 | 0 | -3.20(-3.59%) | |
Feb 10, 2010 | 89.20 | 89.20 | 89.20 | 89.20 | 31 | +0.45(+0.51%) |
Feb 09, 2010 | 88.75 | 88.75 | 88.75 | 88.75 | 11 | +1.75(+2.01%) |
Feb 08, 2010 | 86.75 | 87.00 | 86.75 | 87.00 | 200 | -4.25(-4.66%) |
Feb 04, 2010 | 91.25 | 91.25 | 91.25 | 0 | -4.75(-4.95%) | |
Feb 03, 2010 | 96.50 | 96.50 | 96.00 | 96.00 | 280 | +7.50(+8.47%) |
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%) |
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.