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

Volkswagen Ag (OP: VLKAF )

147.71 +1.38 (+0.94%)
Streaming Delayed Price Updated: 1:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 145.35 145.35 143.05 143.05 520 -2.30(-1.58%)
Mar 30, 2016 144.10 147.50 144.10 145.35 2,923 +4.10(+2.90%)
Mar 29, 2016 141.42 141.42 140.00 141.25 3,839 -0.72(-0.51%)
Mar 28, 2016 142.50 145.00 141.44 141.97 257 -1.03(-0.72%)
Mar 24, 2016 143.00 143.00 143.00 0 -4.06(-2.76%)
Mar 23, 2016 147.25 147.25 143.50 147.06 94 -0.53(-0.36%)
Mar 22, 2016 145.45 149.25 145.45 147.59 3,214 +3.06(+2.12%)
Mar 21, 2016 149.01 149.01 143.60 144.53 573 -3.27(-2.21%)
Mar 18, 2016 145.60 147.81 144.50 147.80 1,021 +5.05(+3.54%)
Mar 16, 2016 142.75 142.75 142.75 0 +1.65(+1.17%)
Mar 15, 2016 142.95 144.65 139.23 141.10 660 -1.00(-0.70%)
Mar 14, 2016 144.48 148.53 141.90 142.10 1,661 -1.61(-1.12%)
Mar 11, 2016 142.26 147.51 142.26 143.71 983 -1.54(-1.06%)
Mar 10, 2016 140.90 145.25 140.90 145.25 533 +1.75(+1.22%)
Mar 09, 2016 140.95 143.97 140.95 143.50 97 +3.75(+2.68%)
Mar 08, 2016 147.00 147.61 139.23 139.75 2,180 -7.34(-4.99%)
Mar 07, 2016 145.04 149.95 145.04 147.09 4,071 -3.51(-2.33%)
Mar 04, 2016 150.53 150.93 150.41 150.60 1,626 +1.60(+1.07%)
Mar 03, 2016 146.03 149.00 146.03 149.00 879 +2.91(+1.99%)
Mar 02, 2016 142.40 146.09 142.40 146.09 2,000 +3.88(+2.73%)
Mar 01, 2016 140.82 142.71 139.87 142.21 2,090 +4.64(+3.37%)
Feb 29, 2016 137.39 138.11 137.39 137.57 1,865 +5.57(+4.22%)
Feb 26, 2016 134.18 134.18 130.90 132.00 198 +1.45(+1.11%)
Feb 25, 2016 130.00 131.11 127.06 130.55 611 -0.45(-0.34%)
Feb 24, 2016 127.19 131.00 126.00 131.00 1,737 -3.90(-2.89%)
Feb 23, 2016 135.08 135.31 131.29 134.90 712 -1.15(-0.85%)
Feb 22, 2016 134.38 136.58 134.38 136.05 370 +4.55(+3.46%)
Feb 19, 2016 131.60 134.89 131.33 131.50 2,568 -5.70(-4.15%)
Feb 18, 2016 141.54 141.54 136.66 137.20 1,649 +1.70(+1.25%)
Feb 17, 2016 135.00 137.55 134.27 135.50 4,710 +4.90(+3.75%)
Feb 16, 2016 129.53 132.85 129.00 130.60 3,083 +7.60(+6.18%)
Feb 12, 2016 123.00 123.00 123.00 0 +0.29(+0.24%)
Feb 11, 2016 124.15 126.80 122.65 122.71 1,101 -2.29(-1.83%)
Feb 10, 2016 123.95 126.91 123.95 125.00 1,394 -0.61(-0.49%)
Feb 09, 2016 123.94 125.61 121.75 125.61 3,395 +0.86(+0.69%)
Feb 08, 2016 126.25 127.70 124.75 124.75 4,545 -7.25(-5.49%)
Feb 05, 2016 132.10 135.00 131.81 132.00 2,233 +1.69(+1.30%)
Feb 04, 2016 126.47 130.31 126.47 130.31 684 +0.61(+0.47%)
Feb 03, 2016 126.83 129.70 125.23 129.70 2,534 +1.49(+1.16%)
Feb 02, 2016 130.45 130.45 128.00 128.21 4,008 -3.49(-2.65%)
Feb 01, 2016 130.10 131.70 129.19 131.70 1,196 -0.10(-0.08%)
Jan 29, 2016 129.96 132.93 129.96 131.80 3,453 -0.45(-0.34%)
Jan 28, 2016 133.97 136.26 131.55 132.25 335 -4.45(-3.26%)
Jan 27, 2016 135.78 136.70 132.80 136.70 1,171 -0.30(-0.22%)
Jan 26, 2016 136.27 137.44 134.14 137.00 1,249 +4.58(+3.46%)
Jan 25, 2016 135.12 135.12 132.04 132.42 466 -3.42(-2.52%)
Jan 22, 2016 136.44 137.48 134.55 135.84 24,494 +1.34(+1.00%)
Jan 21, 2016 130.22 134.55 129.06 134.50 1,836 +3.29(+2.51%)
Jan 20, 2016 129.65 131.21 125.00 131.21 3,406 -0.09(-0.07%)
Jan 19, 2016 133.09 134.45 131.30 131.30 1,610 -2.20(-1.65%)
Jan 15, 2016 133.50 133.50 133.50 0 -5.90(-4.23%)
Jan 14, 2016 139.25 140.91 135.45 139.40 4,751 +0.15(+0.11%)
Jan 13, 2016 141.64 143.99 139.21 139.25 1,349 +0.25(+0.18%)
Jan 12, 2016 141.84 142.12 136.75 139.00 4,413 -0.85(-0.61%)
Jan 11, 2016 141.21 142.20 137.20 139.85 1,286 +3.62(+2.66%)
Jan 08, 2016 136.52 138.93 135.00 136.22 2,556 +1.51(+1.12%)
Jan 07, 2016 132.60 135.15 132.60 134.72 5,622 -6.42(-4.55%)
Jan 06, 2016 137.91 141.35 136.40 141.14 2,502 -0.11(-0.08%)
Jan 05, 2016 143.08 143.08 138.88 141.25 6,578 -8.72(-5.82%)
Jan 04, 2016 150.00 151.49 148.00 149.97 19,080 -7.58(-4.81%)
Dec 31, 2015 157.55 157.55 157.55 0 +2.55(+1.65%)
Dec 30, 2015 156.75 160.00 154.05 155.00 1,333 -3.85(-2.42%)
Dec 29, 2015 157.37 158.85 155.35 158.85 1,507 +0.57(+0.36%)
Dec 28, 2015 155.80 158.91 155.20 158.28 1,187 +2.28(+1.46%)
Dec 24, 2015 156.00 156.00 156.00 0 +1.28(+0.83%)
Dec 23, 2015 156.28 157.63 154.07 154.72 1,137 -1.60(-1.03%)
Dec 22, 2015 152.83 156.55 152.83 156.32 3,977 +3.82(+2.51%)
Dec 21, 2015 154.23 154.46 152.00 152.50 1,871 +0.70(+0.46%)
Dec 18, 2015 151.62 153.50 149.80 151.80 1,256 +0.40(+0.27%)
Dec 17, 2015 153.18 153.18 149.18 151.40 613 -0.10(-0.07%)
Dec 16, 2015 147.02 152.80 146.10 151.50 2,361 +5.71(+3.92%)
Dec 15, 2015 145.40 148.35 145.34 145.79 10,409 -1.71(-1.16%)
Dec 14, 2015 150.51 150.51 143.71 147.50 1,978 -3.25(-2.16%)
Dec 11, 2015 152.92 152.93 150.00 150.75 2,078 -3.25(-2.11%)
Dec 10, 2015 155.35 151.44 154.00 3,084 +0.52(+0.34%)
Dec 09, 2015 153.00 155.00 151.66 153.48 6,395 +8.73(+6.03%)
Dec 08, 2015 141.60 146.90 141.60 144.75 822 -2.70(-1.83%)
Dec 07, 2015 151.10 151.10 146.82 147.45 8,583 -1.57(-1.05%)
Dec 04, 2015 152.60 152.60 147.95 149.02 8,291 +1.06(+0.72%)
Dec 03, 2015 149.25 153.00 145.82 147.96 17,204 +2.00(+1.37%)
Dec 02, 2015 142.59 147.49 141.42 145.96 2,280 -3.04(-2.04%)
Dec 01, 2015 153.69 154.46 143.51 149.00 10,516 -0.50(-0.33%)
Nov 30, 2015 146.85 150.30 146.30 149.50 7,716 +9.05(+6.44%)
Nov 27, 2015 141.85 143.72 140.10 140.45 1,306 -0.75(-0.53%)
Nov 25, 2015 141.20 141.20 141.20 0 +3.73(+2.72%)
Nov 24, 2015 136.50 138.00 133.30 137.47 4,411 +5.94(+4.51%)
Nov 23, 2015 135.75 131.53 946 +1.02(+0.78%)
Nov 20, 2015 135.40 135.80 129.50 130.51 2,030 -5.49(-4.04%)
Nov 19, 2015 129.40 136.82 129.35 136.00 13,011 +6.05(+4.66%)
Nov 18, 2015 129.46 130.00 126.35 129.95 2,300 +4.85(+3.88%)
Nov 17, 2015 126.01 126.25 123.39 125.10 4,028 -1.85(-1.46%)
Nov 16, 2015 126.59 127.96 125.00 126.95 2,542 -1.13(-0.88%)
Nov 13, 2015 130.00 130.12 125.98 128.08 1,978 +1.58(+1.25%)
Nov 12, 2015 126.43 127.60 125.00 126.50 2,079 -0.85(-0.67%)
Nov 11, 2015 130.00 130.00 126.20 127.35 1,444 -2.90(-2.23%)
Nov 10, 2015 129.68 130.25 127.00 130.25 1,295 -1.40(-1.06%)
Nov 09, 2015 130.27 131.72 128.65 131.65 1,418 +1.70(+1.31%)
Nov 06, 2015 132.82 133.10 129.95 129.95 1,425 -2.55(-1.92%)
Nov 05, 2015 132.39 132.95 130.00 132.50 3,561 +2.55(+1.96%)
Nov 04, 2015 130.84 130.84 127.10 129.95 6,750 +1.50(+1.17%)
Nov 03, 2015 134.05 137.05 127.10 128.45 7,592 -7.55(-5.55%)
Nov 02, 2015 140.00 141.40 135.00 136.00 4,696 -4.00(-2.86%)
Oct 30, 2015 140.00 140.66 137.72 140.00 3,735 +1.50(+1.08%)
Oct 29, 2015 137.00 138.50 135.65 138.50 9,250 -0.50(-0.36%)
Oct 28, 2015 137.34 139.40 135.00 139.00 3,451 +3.00(+2.21%)
Oct 27, 2015 136.88 137.15 134.01 136.00 2,725 -2.70(-1.95%)
Oct 26, 2015 139.16 140.00 136.31 138.70 2,874 +2.22(+1.63%)
Oct 23, 2015 138.91 140.34 134.65 136.48 2,711 -2.37(-1.71%)
Oct 22, 2015 137.09 140.05 134.00 138.85 2,858 +1.88(+1.37%)
Oct 21, 2015 136.98 138.00 134.00 136.97 5,250 +3.82(+2.87%)
Oct 20, 2015 132.20 133.19 130.00 133.15 4,678 -0.76(-0.57%)
Oct 19, 2015 136.07 136.33 131.37 133.91 7,725 -3.14(-2.29%)
Oct 16, 2015 140.00 140.09 136.50 137.05 7,242 -3.94(-2.79%)
Oct 15, 2015 146.30 146.40 140.00 140.99 11,204 -5.51(-3.76%)
Oct 14, 2015 151.46 151.46 144.00 146.50 6,241 +1.45(+1.00%)
Oct 13, 2015 144.92 150.21 142.21 145.05 12,960 -6.35(-4.19%)
Oct 12, 2015 151.83 153.36 147.65 151.40 17,797 +10.80(+7.68%)
Oct 09, 2015 145.59 149.38 140.15 140.60 21,959 +7.32(+5.49%)
Oct 08, 2015 131.71 133.28 128.75 133.28 21,307 +0.03(+0.02%)
Oct 07, 2015 130.00 134.53 125.95 133.25 23,774 +11.30(+9.27%)
Oct 06, 2015 118.91 122.35 117.00 121.95 10,567 +5.42(+4.66%)
Oct 05, 2015 113.69 117.38 113.69 116.53 11,221 +1.03(+0.89%)
Oct 02, 2015 115.01 115.50 113.00 115.50 11,443 -3.30(-2.78%)
Oct 01, 2015 119.68 119.84 117.00 118.80 5,952 -1.42(-1.18%)
Sep 30, 2015 118.03 120.34 116.05 120.22 7,855 +3.17(+2.71%)
Sep 29, 2015 118.09 119.15 116.15 117.05 20,864 -2.95(-2.46%)
Sep 28, 2015 119.08 121.24 116.80 120.00 21,509 -8.90(-6.90%)
Sep 25, 2015 130.96 130.96 125.50 128.90 41,857 -7.95(-5.81%)
Sep 24, 2015 134.91 136.85 132.05 136.85 29,940 +0.10(+0.07%)
Sep 23, 2015 134.77 138.70 130.44 136.75 45,179 +9.20(+7.21%)
Sep 22, 2015 121.78 129.60 120.16 127.55 42,613 -23.73(-15.69%)
Sep 21, 2015 149.88 152.40 147.32 151.28 20,900 -29.89(-16.50%)
Sep 18, 2015 185.60 186.55 180.55 181.17 209 -6.38(-3.40%)
Sep 16, 2015 187.55 187.55 187.55 0 +2.40(+1.30%)
Sep 14, 2015 185.15 185.15 185.15 0 -4.35(-2.30%)
Sep 09, 2015 189.50 189.50 189.50 0 +8.80(+4.87%)
Sep 04, 2015 180.70 180.70 180.70 0 -3.00(-1.63%)
Sep 03, 2015 180.10 183.95 180.10 183.70 295 +2.70(+1.49%)
Sep 02, 2015 182.50 182.50 181.00 181.00 408 -2.15(-1.17%)
Sep 01, 2015 184.30 184.95 182.85 183.15 182 -1.85(-1.00%)
Aug 31, 2015 189.00 189.00 185.00 185.00 348 -4.59(-2.42%)
Aug 28, 2015 190.41 191.95 189.59 189.59 159 -0.81(-0.43%)
Aug 27, 2015 194.00 194.00 190.40 190.40 1,363 +0.81(+0.43%)
Aug 25, 2015 189.59 189.59 189.59 0 +3.99(+2.15%)
Aug 24, 2015 180.30 188.80 179.00 185.60 2,667 -1.53(-0.81%)
Aug 21, 2015 190.90 190.90 185.00 187.12 430 -2.38(-1.25%)
Aug 20, 2015 191.55 191.55 187.65 189.50 1,844 -2.30(-1.20%)
Aug 19, 2015 191.80 192.00 191.80 191.80 64 +0.44(+0.23%)
Aug 18, 2015 191.50 191.50 191.36 191.36 351 -7.39(-3.72%)
Aug 17, 2015 198.55 198.75 198.55 198.75 15 -4.00(-1.97%)
Aug 12, 2015 202.75 202.75 202.75 0 -4.95(-2.38%)
Aug 11, 2015 207.65 207.70 207.65 207.70 2 -1.35(-0.65%)
Aug 10, 2015 209.05 209.05 209.05 209.05 50 -2.05(-0.97%)
Aug 07, 2015 209.30 211.10 209.30 211.10 1,449 +2.19(+1.05%)
Aug 06, 2015 208.91 208.91 208.91 208.91 4 +0.31(+0.15%)
Aug 05, 2015 207.05 208.60 207.05 208.60 7,904 +4.35(+2.13%)
Aug 04, 2015 200.55 204.25 200.55 204.25 105 -0.50(-0.24%)
Aug 03, 2015 204.75 204.75 204.75 204.75 1,500 +3.65(+1.82%)
Jul 31, 2015 204.85 204.85 201.10 201.10 65 -3.79(-1.85%)
Jul 29, 2015 204.89 204.89 204.89 0 -7.81(-3.67%)
Jul 28, 2015 210.14 212.70 209.49 212.70 324 +5.40(+2.60%)
Jul 27, 2015 208.35 208.35 207.30 207.30 108 -2.70(-1.29%)
Jul 24, 2015 208.25 210.00 208.25 210.00 51 -10.00(-4.55%)
Jul 20, 2015 220.00 220.00 220.00 0 -1.71(-0.77%)
Jul 17, 2015 223.70 223.80 221.71 221.71 54 +2.06(+0.94%)
Jul 16, 2015 219.65 219.65 219.65 219.65 10 -1.80(-0.81%)
Jul 14, 2015 221.45 221.45 221.45 0 -6.55(-2.87%)
Jul 13, 2015 229.12 229.12 228.00 228.00 120 +5.15(+2.31%)
Jul 09, 2015 222.85 222.85 222.85 0 +2.75(+1.25%)
Jul 08, 2015 220.25 220.25 220.10 220.10 502 -5.10(-2.26%)
Jul 07, 2015 224.09 225.20 223.67 225.20 98 -6.55(-2.83%)
Jul 06, 2015 232.23 232.65 227.95 231.75 208 -5.05(-2.13%)
Jul 02, 2015 236.80 236.80 236.80 0 +1.60(+0.68%)
Jul 01, 2015 235.20 235.20 235.20 235.20 120 +5.92(+2.58%)
Jun 30, 2015 233.61 233.61 229.28 229.28 2 -5.57(-2.37%)
Jun 29, 2015 232.25 235.95 231.89 234.85 62 -9.37(-3.84%)
Jun 26, 2015 244.22 244.22 244.22 244.22 2 +1.47(+0.61%)
Jun 24, 2015 242.75 242.75 242.75 0 -2.80(-1.14%)
Jun 23, 2015 245.60 245.60 245.55 245.55 302 +2.70(+1.11%)
Jun 22, 2015 242.85 242.85 242.85 242.85 127 +9.25(+3.96%)
Jun 18, 2015 233.60 233.60 233.60 0 +1.85(+0.80%)
Jun 16, 2015 231.75 231.75 231.75 0 -3.30(-1.40%)
Jun 15, 2015 233.34 235.05 230.10 235.05 62 -5.50(-2.29%)
Jun 12, 2015 235.62 240.55 235.62 240.55 40 -2.85(-1.17%)
Jun 11, 2015 244.99 244.99 243.40 243.40 12 +0.85(+0.35%)
Jun 10, 2015 239.95 242.55 239.50 242.55 383 +9.23(+3.96%)
Jun 09, 2015 234.96 234.96 233.32 233.32 56 -2.68(-1.14%)
Jun 08, 2015 236.00 236.00 236.00 236.00 38 -6.50(-2.68%)
Jun 04, 2015 242.50 242.50 242.50 0 -0.05(-0.02%)
Jun 03, 2015 242.55 242.55 242.55 242.55 6 +1.55(+0.64%)
Jun 02, 2015 240.00 241.00 240.00 241.00 45 -1.00(-0.41%)
Jun 01, 2015 240.30 242.01 240.30 242.00 326 +2.00(+0.83%)
May 29, 2015 246.00 246.00 240.00 240.00 56 -7.15(-2.89%)
May 28, 2015 246.93 247.15 246.00 247.15 271 -3.71(-1.48%)
May 27, 2015 246.24 250.86 246.24 250.86 24 +3.50(+1.41%)
May 26, 2015 245.87 247.61 244.29 247.36 158 -11.45(-4.42%)
May 20, 2015 258.81 258.81 258.81 0 +8.26(+3.30%)
May 18, 2015 250.55 250.55 250.55 0 +3.44(+1.39%)
May 12, 2015 247.11 247.11 247.11 0 -4.84(-1.92%)
May 11, 2015 249.07 252.00 249.07 251.95 83 +1.20(+0.48%)
May 08, 2015 249.07 250.75 249.05 250.75 70 -3.85(-1.51%)
May 05, 2015 254.60 254.60 254.60 0 +3.31(+1.32%)
May 04, 2015 251.29 251.29 251.29 251.29 20 -3.91(-1.53%)
Apr 30, 2015 255.20 255.20 255.20 0 -1.05(-0.41%)
Apr 29, 2015 255.25 256.25 255.25 256.25 159 -4.25(-1.63%)
Apr 28, 2015 262.40 262.55 260.50 260.50 168 -3.55(-1.34%)
Apr 27, 2015 260.70 264.05 260.70 264.05 34 +14.00(+5.60%)
Apr 24, 2015 250.05 250.05 250.05 250.05 100 +3.29(+1.33%)
Apr 23, 2015 243.80 246.76 243.80 246.76 56 +3.61(+1.48%)
Apr 22, 2015 242.95 243.15 242.80 243.15 55 -2.60(-1.06%)
Apr 20, 2015 245.75 245.75 245.75 0 -2.35(-0.95%)
Apr 17, 2015 250.60 250.60 246.94 248.10 201 -3.65(-1.45%)
Apr 16, 2015 251.80 251.80 251.50 251.75 43 -1.00(-0.40%)
Apr 15, 2015 250.65 252.75 250.65 252.75 130 +0.00(+0.00%)
Apr 14, 2015 255.95 255.95 252.75 252.75 98 -2.81(-1.10%)
Apr 13, 2015 256.35 256.40 255.35 255.56 78 -3.44(-1.33%)
Apr 09, 2015 259.00 259.00 259.00 0 +0.36(+0.14%)
Apr 08, 2015 258.55 259.00 258.55 258.64 62 +1.44(+0.56%)
Apr 07, 2015 259.25 259.25 257.15 257.20 110 -4.41(-1.69%)
Apr 06, 2015 261.65 261.65 261.61 261.61 21 +3.33(+1.29%)
Apr 02, 2015 258.28 258.28 258.28 0 -0.32(-0.12%)
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.