Skip to main content

Volkswagen Ag (OP: VLKAF )

154.35 +1.35 (+0.88%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.