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

Volkswagen Ag (OP: VLKAF )

145.50 +0.13 (+0.09%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 7, 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, 2015 259.00 259.55 258.85 259.55 53 +0.30(+0.12%)
Mar 30, 2015 259.05 259.25 259.05 259.25 400 +0.94(+0.36%)
Mar 27, 2015 256.85 258.60 256.85 258.31 50 +3.36(+1.32%)
Mar 26, 2015 256.00 256.00 254.95 254.95 27 -1.43(-0.56%)
Mar 25, 2015 259.60 259.60 256.38 256.38 115 +1.61(+0.63%)
Mar 23, 2015 254.77 254.77 254.77 0 +0.72(+0.28%)
Mar 19, 2015 254.05 254.05 254.05 0 -4.45(-1.72%)
Mar 18, 2015 255.65 258.50 255.65 258.50 100 -4.00(-1.52%)
Mar 17, 2015 262.50 262.50 262.50 262.50 40 -1.45(-0.55%)
Mar 16, 2015 259.75 263.95 259.75 263.95 416 +9.85(+3.88%)
Mar 13, 2015 251.05 254.10 251.05 254.10 40 +2.56(+1.02%)
Mar 12, 2015 251.20 251.54 251.20 251.54 36 +0.54(+0.22%)
Mar 11, 2015 251.00 251.00 251.00 251.00 5 +7.75(+3.19%)
Mar 10, 2015 243.45 243.45 243.25 243.25 7 -4.45(-1.80%)
Mar 06, 2015 247.70 247.70 247.70 0 +1.35(+0.55%)
Mar 04, 2015 246.35 246.35 246.35 900 -0.85(-0.34%)
Mar 03, 2015 247.85 247.85 247.85 247.20 4 -3.55(-1.42%)
Mar 02, 2015 250.60 250.75 250.60 250.75 45 +10.75(+4.48%)
Feb 27, 2015 241.00 241.00 240.00 240.00 25 -7.15(-2.89%)
Feb 25, 2015 246.05 248.93 246.05 247.15 140 -6.24(-2.46%)
Feb 23, 2015 253.39 253.39 253.39 0 +3.84(+1.54%)
Feb 20, 2015 247.50 250.20 247.50 249.55 241 +9.50(+3.96%)
Feb 18, 2015 240.05 240.05 240.05 0 +1.45(+0.61%)
Feb 17, 2015 238.49 238.60 238.15 238.60 902 +1.39(+0.59%)
Feb 13, 2015 237.21 237.21 237.21 0 -2.94(-1.22%)
Feb 12, 2015 240.00 240.21 240.00 240.15 467 +6.35(+2.72%)
Feb 10, 2015 233.80 233.80 233.80 0 +2.15(+0.93%)
Feb 09, 2015 233.15 233.15 231.35 231.65 230 -4.10(-1.74%)
Feb 04, 2015 235.75 235.75 235.75 0 -3.73(-1.56%)
Feb 03, 2015 236.75 239.48 235.30 239.48 390 +10.79(+4.72%)
Feb 02, 2015 227.10 229.95 227.10 228.69 119 +3.39(+1.51%)
Jan 30, 2015 226.10 226.10 225.29 225.29 125 -3.71(-1.62%)
Jan 29, 2015 228.85 229.79 228.65 229.00 195 +1.35(+0.59%)
Jan 28, 2015 228.50 229.15 227.65 227.65 229 -2.20(-0.96%)
Jan 27, 2015 227.00 229.85 226.80 229.85 267 +0.85(+0.37%)
Jan 26, 2015 227.73 229.00 227.45 229.00 272 +3.25(+1.44%)
Jan 23, 2015 223.45 226.45 223.45 225.75 267 +2.80(+1.26%)
Jan 22, 2015 222.95 222.95 222.95 222.95 20 +1.04(+0.47%)
Jan 21, 2015 219.35 221.91 219.35 221.91 65 +1.81(+0.82%)
Jan 20, 2015 218.00 220.20 218.00 220.10 131 +0.65(+0.30%)
Jan 16, 2015 219.45 219.45 219.45 0 +4.96(+2.31%)
Jan 15, 2015 214.49 214.49 214.49 214.49 7 -1.46(-0.68%)
Jan 14, 2015 215.90 215.95 214.74 215.95 72 +1.60(+0.75%)
Jan 13, 2015 214.35 0 +2.45(+1.16%)
Jan 12, 2015 209.85 211.90 209.85 211.90 31 +0.00(+0.00%)
Jan 09, 2015 211.90 211.90 211.90 211.90 1,322 -4.80(-2.22%)
Jan 08, 2015 216.70 216.70 216.70 216.70 114 +8.70(+4.18%)
Jan 07, 2015 208.05 208.05 208.00 208.00 118 +0.31(+0.15%)
Jan 06, 2015 207.69 207.69 207.69 207.69 3 -0.23(-0.11%)
Jan 05, 2015 207.50 207.92 206.90 207.92 509 -6.98(-3.25%)
Jan 02, 2015 215.00 215.00 214.90 214.90 56 -1.49(-0.69%)
Dec 31, 2014 216.39 216.39 216.39 0 -4.81(-2.17%)
Dec 30, 2014 221.20 221.20 218.87 221.20 301 +1.33(+0.60%)
Dec 29, 2014 223.60 223.60 219.87 219.87 51 +0.26(+0.12%)
Dec 26, 2014 219.61 219.61 219.61 219.61 200 -2.74(-1.23%)
Dec 23, 2014 222.35 222.35 222.35 0 -0.55(-0.25%)
Dec 22, 2014 222.50 223.20 220.75 222.90 263 -1.62(-0.72%)
Dec 19, 2014 223.70 224.52 223.70 224.52 29 +2.77(+1.25%)
Dec 18, 2014 221.15 222.65 221.15 221.75 50 +1.35(+0.61%)
Dec 17, 2014 221.06 221.06 220.40 220.40 3,297 +1.05(+0.48%)
Dec 16, 2014 219.35 219.35 511 +5.35(+2.50%)
Dec 15, 2014 221.29 222.60 213.97 214.00 44 -7.11(-3.22%)
Dec 12, 2014 226.05 226.05 221.06 221.11 701 -7.09(-3.11%)
Dec 11, 2014 225.90 228.20 225.80 228.20 23 +4.30(+1.92%)
Dec 10, 2014 225.85 225.85 223.55 223.90 151 +1.10(+0.49%)
Dec 09, 2014 226.25 226.45 222.80 222.80 115 -4.35(-1.92%)
Dec 08, 2014 227.15 227.40 227.15 227.15 56 -2.05(-0.89%)
Dec 05, 2014 225.46 229.20 225.46 229.20 45 +6.15(+2.76%)
Dec 04, 2014 225.35 225.45 223.05 223.05 102 -3.40(-1.50%)
Dec 02, 2014 226.45 226.45 226.45 0 -2.45(-1.07%)
Dec 01, 2014 228.25 228.90 228.25 228.90 166 +4.95(+2.21%)
Nov 28, 2014 225.45 225.45 223.95 223.95 50 +5.10(+2.33%)
Nov 21, 2014 218.85 218.85 218.85 0 +0.74(+0.34%)
Nov 20, 2014 218.11 218.11 218.11 218.11 50 +2.81(+1.31%)
Nov 19, 2014 215.30 215.30 215.30 215.30 5 -3.85(-1.76%)
Nov 18, 2014 219.20 219.20 219.15 219.15 74 +9.15(+4.36%)
Nov 17, 2014 210.00 210.00 210.00 210.00 96 +0.11(+0.05%)
Nov 14, 2014 209.79 209.89 209.79 209.89 81 -0.86(-0.41%)
Nov 13, 2014 210.75 210.75 210.75 210.75 107 +2.30(+1.10%)
Nov 12, 2014 208.40 210.20 208.40 208.45 20 -6.00(-2.80%)
Nov 11, 2014 214.45 214.45 214.45 214.45 40 -0.65(-0.30%)
Nov 10, 2014 215.10 215.10 215.10 215.10 10 +2.97(+1.40%)
Nov 07, 2014 212.75 212.90 212.12 212.12 73 -3.57(-1.66%)
Nov 05, 2014 215.70 215.70 215.70 0 +1.85(+0.87%)
Nov 04, 2014 213.70 213.98 213.45 213.85 115 +0.15(+0.07%)
Nov 03, 2014 214.00 214.00 213.70 213.70 411 +0.65(+0.31%)
Oct 31, 2014 212.55 213.45 212.55 213.05 659 +3.10(+1.48%)
Oct 30, 2014 208.75 209.95 208.75 209.95 105 +0.95(+0.45%)
Oct 29, 2014 209.00 209.00 209.00 209.00 43 +2.05(+0.99%)
Oct 28, 2014 206.95 206.95 206.95 206.95 39 +3.95(+1.95%)
Oct 27, 2014 203.22 204.15 203.00 203.00 117 -1.25(-0.61%)
Oct 22, 2014 205.09 205.09 204.25 204.25 124 -0.18(-0.09%)
Oct 21, 2014 204.43 204.43 204.43 204.43 308 +3.23(+1.60%)
Oct 20, 2014 201.50 201.75 199.90 201.20 671 -7.00(-3.36%)
Oct 17, 2014 208.20 208.20 208.20 208.20 17 +9.10(+4.57%)
Oct 16, 2014 196.21 199.10 196.21 199.10 220 +5.65(+2.92%)
Oct 15, 2014 192.45 193.45 191.80 193.45 197 -4.27(-2.16%)
Oct 14, 2014 196.40 197.72 196.40 197.72 606 +5.71(+2.97%)
Oct 13, 2014 193.35 193.35 192.01 192.01 314 -0.04(-0.02%)
Oct 10, 2014 191.75 193.75 188.85 192.05 474 -3.46(-1.77%)
Oct 09, 2014 196.95 197.45 195.51 195.51 65 -1.94(-0.98%)
Oct 08, 2014 197.09 197.70 197.09 197.45 578 -1.75(-0.88%)
Oct 07, 2014 199.45 199.45 199.15 199.20 16 +0.65(+0.33%)
Oct 06, 2014 199.00 199.00 197.00 198.55 31 -0.70(-0.35%)
Oct 03, 2014 198.90 199.25 197.05 199.25 576 -2.25(-1.12%)
Oct 02, 2014 200.30 201.65 199.00 201.50 116 -0.55(-0.27%)
Oct 01, 2014 202.55 202.85 199.39 202.05 92 -6.10(-2.93%)
Sep 30, 2014 204.95 209.05 204.95 208.15 43 -1.85(-0.88%)
Sep 29, 2014 210.00 210.00 210.00 210.00 3 -0.80(-0.38%)
Sep 26, 2014 210.75 210.80 210.75 210.80 125 -1.50(-0.71%)
Sep 25, 2014 212.01 212.35 211.20 212.30 30 -5.35(-2.46%)
Sep 24, 2014 217.85 217.85 217.65 217.65 116 +1.75(+0.81%)
Sep 23, 2014 219.10 219.10 215.90 215.90 72 -7.20(-3.23%)
Sep 22, 2014 221.90 223.10 221.90 223.10 55 -1.85(-0.82%)
Sep 19, 2014 225.25 225.25 224.95 224.95 7 -0.10(-0.04%)
Sep 18, 2014 225.09 225.10 225.05 225.05 7,575 +1.05(+0.47%)
Sep 17, 2014 226.00 226.50 224.00 224.00 110 -2.70(-1.19%)
Sep 16, 2014 224.40 226.70 224.40 226.70 182 +0.65(+0.29%)
Sep 15, 2014 226.05 226.05 226.05 226.05 55 -0.20(-0.09%)
Sep 12, 2014 226.25 226.25 226.25 226.25 10 -1.20(-0.53%)
Sep 11, 2014 227.45 227.45 227.45 227.45 157 +1.65(+0.73%)
Sep 10, 2014 225.80 225.80 225.80 225.80 17 -3.65(-1.59%)
Sep 09, 2014 225.85 229.45 225.85 229.45 2,739 +0.05(+0.02%)
Sep 08, 2014 230.30 231.45 228.17 229.40 57 -2.32(-1.00%)
Sep 05, 2014 232.80 233.91 231.10 231.72 471 +2.32(+1.01%)
Sep 04, 2014 229.40 229.40 229.40 229.40 77 +0.20(+0.09%)
Sep 03, 2014 228.60 229.20 228.60 229.20 29 +5.15(+2.30%)
Sep 02, 2014 224.60 224.05 224.05 199 -0.55(-0.24%)
Aug 29, 2014 224.60 224.60 224.60 0 -1.85(-0.82%)
Aug 28, 2014 226.05 226.45 226.05 226.45 4 -4.30(-1.86%)
Aug 27, 2014 230.75 230.10 230.75 101 +0.65(+0.28%)
Aug 26, 2014 229.90 230.85 229.90 230.10 136 +0.35(+0.15%)
Aug 25, 2014 229.60 230.10 229.60 229.75 148 +1.05(+0.46%)
Aug 22, 2014 229.50 229.50 228.70 228.70 3,723 +0.95(+0.42%)
Aug 20, 2014 227.75 227.75 227.75 0 +0.46(+0.20%)
Aug 19, 2014 227.29 227.29 227.29 227.29 63 +5.39(+2.43%)
Aug 15, 2014 221.90 221.90 221.90 0 -2.60(-1.16%)
Aug 13, 2014 224.50 224.50 224.50 0 +1.50(+0.67%)
Aug 12, 2014 223.40 223.40 222.25 223.00 451 -2.30(-1.02%)
Aug 11, 2014 225.70 225.70 225.30 225.30 23 +4.10(+1.85%)
Aug 06, 2014 221.20 221.20 221.20 0 -3.80(-1.69%)
Aug 05, 2014 225.55 225.55 225.00 225.00 74 -2.73(-1.20%)
Aug 01, 2014 227.73 227.73 227.73 0 -4.87(-2.09%)
Jul 31, 2014 232.60 232.60 232.60 232.60 150 -1.20(-0.51%)
Jul 30, 2014 235.98 235.98 233.15 233.80 425 -2.89(-1.22%)
Jul 29, 2014 236.69 236.69 236.69 236.69 5 -0.81(-0.34%)
Jul 28, 2014 235.34 237.50 235.34 237.50 80 -5.15(-2.12%)
Jul 25, 2014 242.35 242.80 242.35 242.65 2,166 -2.65(-1.08%)
Jul 24, 2014 245.30 245.30 245.30 245.30 3 -0.75(-0.30%)
Jul 23, 2014 246.40 246.40 246.05 246.05 93 +0.05(+0.02%)
Jul 22, 2014 245.00 246.45 244.51 246.00 294 +0.25(+0.10%)
Jul 21, 2014 245.00 245.75 245.00 245.75 106 -3.23(-1.30%)
Jul 18, 2014 248.98 248.98 248.98 248.98 12 -7.32(-2.86%)
Jul 16, 2014 256.30 256.30 256.30 0 +2.05(+0.81%)
Jul 14, 2014 254.25 254.25 254.25 0 +2.00(+0.79%)
Jul 11, 2014 251.84 252.25 251.84 252.25 145 +2.85(+1.14%)
Jul 09, 2014 249.40 249.40 249.40 0 -11.75(-4.50%)
Jul 03, 2014 261.15 261.15 261.15 0 +2.05(+0.79%)
Jul 01, 2014 259.10 259.10 259.10 0 +1.00(+0.39%)
Jun 27, 2014 258.10 258.10 258.10 0 -1.05(-0.41%)
Jun 26, 2014 255.70 259.15 255.70 259.15 3,186 +0.42(+0.16%)
Jun 25, 2014 257.75 260.15 257.75 258.73 312 -3.67(-1.40%)
Jun 24, 2014 262.60 262.60 262.40 262.40 227 -1.65(-0.62%)
Jun 23, 2014 263.70 264.05 261.90 264.05 29 +0.45(+0.17%)
Jun 20, 2014 263.60 263.60 263.60 263.60 50 +1.50(+0.57%)
Jun 18, 2014 262.10 262.10 262.10 0 +0.95(+0.36%)
Jun 17, 2014 262.80 262.80 261.15 261.15 21 +0.25(+0.10%)
Jun 16, 2014 260.90 260.90 260.90 260.90 3 +1.05(+0.40%)
Jun 13, 2014 263.45 263.45 259.85 259.85 96 -3.10(-1.18%)
Jun 12, 2014 263.50 263.50 262.95 262.95 100 -0.15(-0.06%)
Jun 11, 2014 263.15 263.15 263.10 263.10 79 -0.40(-0.15%)
Jun 10, 2014 263.35 263.50 263.35 263.50 37 -0.90(-0.34%)
Jun 06, 2014 264.40 264.40 264.40 264.40 22 +2.65(+1.01%)
Jun 05, 2014 261.75 261.75 261.75 261.75 38 +3.00(+1.16%)
Jun 04, 2014 258.75 258.75 258.75 258.75 38 -5.80(-2.19%)
Jun 03, 2014 266.02 266.02 264.50 264.55 77 -1.60(-0.60%)
Jun 02, 2014 266.15 266.15 266.15 266.15 55 +3.80(+1.45%)
May 30, 2014 262.35 262.35 262.35 262.35 50 -1.45(-0.55%)
May 29, 2014 263.80 263.80 263.80 263.80 18 +1.95(+0.74%)
May 28, 2014 261.90 261.90 261.85 261.85 17 +1.75(+0.67%)
May 22, 2014 260.10 260.10 260.10 0 +0.85(+0.33%)
May 20, 2014 259.25 259.25 259.25 259.25 0 +5.59(+2.20%)
May 15, 2014 253.66 253.66 253.66 253.66 0 -2.34(-0.91%)
May 13, 2014 256.00 256.00 256.00 0 -4.05(-1.56%)
May 12, 2014 259.70 260.72 259.70 260.05 109 -0.65(-0.25%)
May 08, 2014 260.70 260.70 260.70 0 +2.00(+0.77%)
May 07, 2014 258.70 258.70 258.70 258.70 1 -0.05(-0.02%)
May 06, 2014 261.00 261.00 258.75 258.75 78 -4.45(-1.69%)
May 05, 2014 263.20 263.20 263.20 263.20 28 -4.90(-1.83%)
May 01, 2014 268.10 268.10 268.10 268.10 0 -0.30(-0.11%)
Apr 30, 2014 268.40 268.40 268.40 268.40 105 +4.05(+1.53%)
Apr 28, 2014 264.35 264.35 264.35 0 +1.00(+0.38%)
Apr 25, 2014 263.35 263.35 263.35 263.35 120 +1.30(+0.50%)
Apr 24, 2014 262.05 262.05 262.05 262.05 241 -6.05(-2.26%)
Apr 22, 2014 268.10 268.10 268.10 0 +1.42(+0.53%)
Apr 21, 2014 266.60 266.68 266.60 266.68 55 +1.63(+0.61%)
Apr 16, 2014 265.05 265.05 265.05 0 +3.40(+1.30%)
Apr 14, 2014 261.65 261.65 261.65 0 -0.75(-0.29%)
Apr 11, 2014 263.50 266.25 262.40 262.40 0 -5.70(-2.13%)
Apr 10, 2014 267.22 268.10 267.22 268.10 150 -0.60(-0.22%)
Apr 09, 2014 263.80 268.70 263.80 268.70 51 +11.90(+4.63%)
Apr 08, 2014 254.70 256.80 254.05 256.80 487 +1.60(+0.63%)
Apr 07, 2014 254.79 256.60 254.79 255.20 43 -2.20(-0.85%)
Apr 04, 2014 256.80 257.40 256.80 257.40 0 +1.75(+0.68%)
Apr 03, 2014 255.70 256.00 255.65 255.65 184 -0.65(-0.25%)
Apr 02, 2014 256.45 256.45 256.30 256.30 2 -0.95(-0.37%)
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.