Volkswagen A G Ord (OP: VLKAF )

195.00 USD -0.50 (-0.26%)
Official Closing Price Updated: 3:24 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 193.50 195.50 192.86 195.00 700 -0.50(-0.26%)
Dec 03, 2020 194.05 196.00 193.60 195.50 942 +0.10(+0.05%)
Dec 02, 2020 194.40 196.75 191.85 195.40 2,962 +0.95(+0.49%)
Dec 01, 2020 196.40 196.40 192.00 194.45 904 +8.45(+4.54%)
Nov 30, 2020 190.45 190.45 185.00 186.00 1,695 -6.20(-3.23%)
Nov 27, 2020 188.88 192.85 188.88 192.20 2,500 -3.93(-2.00%)
Nov 25, 2020 197.00 198.20 194.81 196.13 700 -3.31(-1.66%)
Nov 24, 2020 195.25 199.75 195.25 199.44 2,392 +7.94(+4.15%)
Nov 23, 2020 189.25 193.25 189.25 191.50 2,185 -1.25(-0.65%)
Nov 20, 2020 192.99 193.05 189.62 192.75 500 -0.24(-0.12%)
Nov 19, 2020 189.50 192.99 189.50 192.99 1,338 +3.74(+1.98%)
Nov 18, 2020 189.80 191.85 187.80 189.25 4,359 -2.50(-1.30%)
Nov 17, 2020 193.60 193.60 190.00 191.75 1,456 -0.11(-0.06%)
Nov 16, 2020 190.25 193.00 189.80 191.86 1,224 +3.96(+2.11%)
Nov 13, 2020 185.60 187.90 185.60 187.90 1,400 +2.40(+1.29%)
Nov 12, 2020 182.55 185.60 182.55 185.50 666 +1.48(+0.80%)
Nov 11, 2020 186.00 188.00 184.00 184.02 98 -1.76(-0.95%)
Nov 10, 2020 182.55 186.54 182.50 185.78 4,111 +9.24(+5.24%)
Nov 09, 2020 183.75 183.75 175.98 176.54 3,446 +4.44(+2.58%)
Nov 06, 2020 169.50 172.60 168.30 172.10 400 -1.16(-0.67%)
Nov 05, 2020 165.45 173.50 165.45 173.26 3,560 +8.25(+5.00%)
Nov 04, 2020 162.95 167.30 162.95 165.01 165 -4.49(-2.65%)
Nov 03, 2020 161.60 169.50 161.60 169.50 4,134 +9.11(+5.68%)
Nov 02, 2020 159.88 162.08 158.01 160.39 2,626 +4.09(+2.62%)
Oct 30, 2020 158.00 158.25 155.00 156.30 1,000 -3.45(-2.16%)
Oct 29, 2020 160.00 161.00 157.36 159.75 414 +1.25(+0.79%)
Oct 28, 2020 157.80 158.95 154.50 158.50 3,161 -6.70(-4.06%)
Oct 27, 2020 168.00 168.45 165.20 165.20 1,557 -3.32(-1.97%)
Oct 26, 2020 172.25 172.25 168.52 168.52 1,367 -6.63(-3.79%)
Oct 23, 2020 175.00 176.00 172.25 175.15 100 +1.10(+0.63%)
Oct 22, 2020 172.26 174.05 172.00 174.05 259 +1.79(+1.04%)
Oct 21, 2020 172.60 175.00 172.26 172.26 274 -1.24(-0.71%)
Oct 20, 2020 174.54 176.00 173.13 173.50 1,607 +1.00(+0.58%)
Oct 19, 2020 171.88 175.00 171.88 172.50 1,884 -1.50(-0.86%)
Oct 16, 2020 169.75 174.00 169.75 174.00 1,500 +3.75(+2.20%)
Oct 15, 2020 167.50 170.25 165.80 170.25 724 -4.65(-2.66%)
Oct 14, 2020 172.00 175.15 172.00 174.90 692 +3.70(+2.16%)
Oct 13, 2020 172.00 174.50 170.75 171.20 269 -6.30(-3.55%)
Oct 12, 2020 176.12 178.25 173.75 177.50 1,860 +3.00(+1.72%)
Oct 09, 2020 175.75 175.75 171.50 174.50 900 -0.35(-0.20%)
Oct 08, 2020 175.25 175.61 172.00 174.85 1,576 -1.15(-0.65%)
Oct 07, 2020 172.00 176.15 170.75 176.00 882 +4.01(+2.33%)
Oct 06, 2020 173.61 175.75 169.20 171.99 1,913 -0.47(-0.28%)
Oct 05, 2020 170.50 174.80 170.50 172.46 599 +6.46(+3.89%)
Oct 02, 2020 166.00 169.90 165.81 166.00 1,400 -4.50(-2.64%)
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.