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

Volkswagen Ag (OP: VLKAF )

145.15 -4.16 (-2.79%)
Streaming Delayed Price Updated: 12:12 PM EDT, Apr 30, 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 29, 2018 200.00 200.00 200.00 0 +9.30(+4.88%)
Mar 28, 2018 195.70 195.70 190.70 190.70 2,104 -8.85(-4.43%)
Mar 27, 2018 200.00 200.15 199.00 199.55 84 +1.38(+0.69%)
Mar 26, 2018 194.70 198.60 193.80 198.18 7,901 +13.67(+7.41%)
Mar 23, 2018 190.80 193.26 184.51 184.51 893 -11.24(-5.74%)
Mar 22, 2018 197.10 197.10 193.00 195.75 4,835 -3.35(-1.68%)
Mar 21, 2018 198.00 200.10 195.95 199.10 841 +1.10(+0.56%)
Mar 20, 2018 200.15 200.15 198.00 198.00 2,563 +0.28(+0.14%)
Mar 19, 2018 202.50 202.50 197.00 197.72 204 -6.03(-2.96%)
Mar 16, 2018 200.00 205.00 200.00 203.75 414 +2.20(+1.09%)
Mar 15, 2018 199.75 204.05 199.75 201.55 4,003 +1.55(+0.78%)
Mar 14, 2018 197.45 200.60 197.45 200.00 83 +4.65(+2.38%)
Mar 13, 2018 200.00 200.00 194.50 195.35 208 -0.40(-0.20%)
Mar 12, 2018 196.95 196.95 195.75 195.75 74 +0.35(+0.18%)
Mar 09, 2018 199.00 199.00 195.40 195.40 35 -2.45(-1.24%)
Mar 08, 2018 194.50 198.20 194.50 197.85 1,734 -0.35(-0.18%)
Mar 07, 2018 195.52 195.52 195.52 198.20 19 +0.25(+0.13%)
Mar 06, 2018 200.00 200.00 197.95 197.95 1,630 +1.94(+0.99%)
Mar 05, 2018 190.40 197.00 190.40 196.01 3,541 +2.66(+1.38%)
Mar 02, 2018 196.40 196.40 193.10 193.35 327 -4.10(-2.08%)
Mar 01, 2018 198.55 198.55 194.40 197.45 7,220 -2.55(-1.28%)
Feb 28, 2018 200.99 200.99 200.00 200.00 575 -1.37(-0.68%)
Feb 27, 2018 201.48 205.20 201.37 201.37 113 -4.63(-2.25%)
Feb 26, 2018 206.60 206.60 206.00 206.00 257 -0.50(-0.24%)
Feb 23, 2018 205.00 206.50 204.49 206.50 976 +1.85(+0.90%)
Feb 22, 2018 204.00 206.94 204.00 204.65 1,038 +2.25(+1.11%)
Feb 21, 2018 205.88 205.88 202.40 202.40 514 -2.60(-1.27%)
Feb 20, 2018 204.20 206.50 204.20 205.00 394 -5.90(-2.80%)
Feb 16, 2018 210.90 210.90 210.90 0 -0.60(-0.28%)
Feb 15, 2018 216.00 216.00 211.50 211.50 73 -3.50(-1.63%)
Feb 14, 2018 207.75 215.00 203.65 215.00 820 +5.70(+2.72%)
Feb 13, 2018 209.00 211.55 209.00 209.30 1,108 -0.80(-0.38%)
Feb 12, 2018 204.75 210.10 204.75 210.10 2,660 +10.09(+5.04%)
Feb 09, 2018 203.85 208.30 200.01 200.01 5,749 -2.99(-1.47%)
Feb 08, 2018 209.50 209.50 202.55 203.00 318 -7.75(-3.68%)
Feb 07, 2018 214.35 209.55 210.75 2,360 +2.25(+1.08%)
Feb 06, 2018 207.30 210.45 203.25 208.50 22,937 +7.50(+3.73%)
Feb 05, 2018 210.10 211.45 201.00 201.00 3,118 -15.89(-7.33%)
Feb 02, 2018 218.65 219.37 215.80 216.89 5,244 -4.11(-1.86%)
Feb 01, 2018 219.50 221.00 219.35 221.00 70 +0.65(+0.29%)
Jan 31, 2018 222.55 224.00 220.35 220.35 1,784 -0.45(-0.20%)
Jan 30, 2018 220.85 224.65 220.85 220.80 852 -5.20(-2.30%)
Jan 29, 2018 227.20 227.50 225.00 226.00 529 -1.00(-0.44%)
Jan 26, 2018 229.26 229.28 227.00 227.00 31 +2.00(+0.89%)
Jan 25, 2018 229.57 230.80 225.00 225.00 231 -5.80(-2.51%)
Jan 24, 2018 230.47 231.00 227.84 230.80 233 +3.40(+1.50%)
Jan 23, 2018 230.00 230.50 227.35 227.40 360 -3.60(-1.56%)
Jan 22, 2018 229.10 232.45 229.05 231.00 704 +5.00(+2.21%)
Jan 19, 2018 224.35 226.00 224.35 226.00 153 +2.00(+0.89%)
Jan 18, 2018 226.00 226.00 221.80 224.00 249 +1.20(+0.54%)
Jan 17, 2018 225.30 225.30 221.10 222.80 670 -3.04(-1.35%)
Jan 16, 2018 225.00 229.05 224.90 225.84 1,214 +6.34(+2.89%)
Jan 12, 2018 219.50 219.50 219.50 0 +4.33(+2.01%)
Jan 11, 2018 211.70 216.40 211.70 215.17 8,270 -1.13(-0.52%)
Jan 10, 2018 214.00 216.30 211.09 216.30 794 +1.52(+0.71%)
Jan 09, 2018 214.95 215.00 214.78 214.78 99 +1.03(+0.48%)
Jan 08, 2018 212.80 217.20 212.80 213.75 1,854 -1.25(-0.58%)
Jan 05, 2018 212.55 216.20 212.55 215.00 4,155 +4.75(+2.26%)
Jan 04, 2018 208.85 210.25 208.80 210.25 164 +4.80(+2.34%)
Jan 03, 2018 204.74 207.81 204.74 205.45 237 +1.35(+0.66%)
Jan 02, 2018 203.20 204.10 200.15 204.10 552 +2.59(+1.29%)
Dec 29, 2017 201.51 201.51 201.51 0 -0.84(-0.42%)
Dec 28, 2017 202.21 202.35 202.21 202.35 62 -1.65(-0.81%)
Dec 27, 2017 200.15 204.00 200.15 204.00 42 -1.75(-0.85%)
Dec 26, 2017 201.95 205.75 201.95 205.75 585 +6.00(+3.00%)
Dec 22, 2017 200.05 203.95 199.75 199.75 408 -1.25(-0.62%)
Dec 21, 2017 202.00 202.00 201.00 201.00 111 -1.12(-0.56%)
Dec 20, 2017 204.80 204.80 200.90 202.12 287 -4.62(-2.24%)
Dec 19, 2017 204.00 207.25 204.00 206.75 493 +3.19(+1.57%)
Dec 18, 2017 205.00 205.00 203.55 203.56 631 +2.61(+1.30%)
Dec 15, 2017 201.10 201.10 197.75 200.95 191 -1.55(-0.77%)
Dec 14, 2017 202.00 203.80 199.10 202.50 677 +0.65(+0.32%)
Dec 13, 2017 199.95 201.85 199.57 201.85 429 +1.00(+0.50%)
Dec 12, 2017 199.99 200.85 196.30 200.85 800 +0.45(+0.22%)
Dec 11, 2017 201.00 202.35 200.00 200.40 1,794 +0.40(+0.20%)
Dec 08, 2017 199.00 201.00 199.00 200.00 13 +5.00(+2.56%)
Dec 07, 2017 194.70 198.70 194.70 195.00 68 +0.00(+0.00%)
Dec 06, 2017 197.36 197.55 193.30 195.00 409 -5.10(-2.55%)
Dec 05, 2017 198.15 202.25 198.15 200.10 888 -2.90(-1.43%)
Dec 04, 2017 202.50 204.05 200.10 203.00 546 +1.00(+0.50%)
Dec 01, 2017 205.10 205.10 201.75 202.00 403 -8.00(-3.81%)
Nov 30, 2017 206.90 210.00 206.25 210.00 493 +5.00(+2.44%)
Nov 29, 2017 203.05 205.65 201.95 205.00 1,752 +3.08(+1.53%)
Nov 28, 2017 201.90 202.00 201.22 201.92 271 -1.18(-0.58%)
Nov 27, 2017 202.70 203.10 199.50 203.10 315 +1.10(+0.54%)
Nov 24, 2017 202.00 202.00 202.00 202.00 505 +4.23(+2.14%)
Nov 22, 2017 201.30 201.30 195.90 197.77 838 -3.78(-1.88%)
Nov 21, 2017 203.35 203.35 197.90 201.55 859 +7.70(+3.97%)
Nov 20, 2017 195.20 195.78 193.85 193.85 2,603 +3.85(+2.03%)
Nov 17, 2017 190.00 190.00 188.02 190.00 91 -0.30(-0.16%)
Nov 16, 2017 188.25 190.30 186.75 190.30 699 +3.35(+1.79%)
Nov 15, 2017 185.00 186.95 182.95 186.95 448 +1.95(+1.05%)
Nov 14, 2017 184.40 185.00 184.40 185.00 10 -2.10(-1.12%)
Nov 13, 2017 181.35 187.10 181.35 187.10 454 +3.35(+1.82%)
Nov 10, 2017 186.75 187.75 183.75 183.75 127 -3.00(-1.61%)
Nov 09, 2017 186.10 188.00 186.00 186.75 213 +0.79(+0.42%)
Nov 08, 2017 187.40 189.80 185.95 185.96 955 -2.04(-1.09%)
Nov 07, 2017 191.00 192.20 188.00 188.00 412 -5.70(-2.94%)
Nov 06, 2017 189.55 193.70 189.55 193.70 80 +2.70(+1.41%)
Nov 03, 2017 195.45 195.45 191.00 191.00 108 -1.00(-0.52%)
Nov 02, 2017 197.00 197.65 192.00 192.00 366 -2.00(-1.03%)
Nov 01, 2017 190.66 196.80 190.22 194.00 1,884 +11.82(+6.49%)
Oct 30, 2017 182.18 182.18 182.18 0 +4.18(+2.35%)
Oct 27, 2017 178.00 178.00 178.00 178.00 2,778 +4.70(+2.71%)
Oct 26, 2017 175.06 176.68 173.30 173.30 653 -3.70(-2.09%)
Oct 25, 2017 174.80 177.00 174.80 177.00 5 -0.73(-0.41%)
Oct 24, 2017 175.00 177.73 174.15 177.73 150 +5.43(+3.15%)
Oct 23, 2017 172.30 172.30 172.30 172.30 25 -0.95(-0.55%)
Oct 20, 2017 176.22 176.22 173.25 173.25 19 -0.75(-0.43%)
Oct 19, 2017 173.05 177.55 173.05 174.00 165 -3.00(-1.69%)
Oct 18, 2017 174.34 177.00 174.30 177.00 74 +3.75(+2.16%)
Oct 17, 2017 173.14 176.70 173.14 173.25 183 -4.97(-2.79%)
Oct 16, 2017 174.59 178.28 174.59 178.22 350 -0.20(-0.11%)
Oct 13, 2017 174.85 178.42 174.85 178.42 54 +3.12(+1.78%)
Oct 12, 2017 178.88 178.88 175.30 175.30 391 +0.00(+0.00%)
Oct 11, 2017 175.00 177.30 174.95 175.30 880 +2.80(+1.62%)
Oct 10, 2017 174.59 174.90 172.50 172.50 528 -2.45(-1.40%)
Oct 09, 2017 174.00 174.95 174.00 174.95 227 +1.95(+1.13%)
Oct 06, 2017 171.80 173.00 171.80 173.00 324 +1.95(+1.14%)
Oct 05, 2017 171.48 171.48 171.05 171.05 140 -0.95(-0.55%)
Oct 04, 2017 174.49 174.49 170.45 172.00 484 +2.55(+1.50%)
Oct 03, 2017 167.05 170.90 167.05 169.45 505 -0.37(-0.22%)
Oct 02, 2017 169.82 169.82 166.16 169.82 1,610 -1.48(-0.86%)
Sep 29, 2017 167.41 171.30 167.41 171.30 253 +2.67(+1.58%)
Sep 27, 2017 168.63 168.63 168.63 0 -3.37(-1.96%)
Sep 26, 2017 169.91 172.85 169.79 172.00 415 +3.33(+1.98%)
Sep 25, 2017 169.87 171.12 167.84 168.67 222 -1.68(-0.99%)
Sep 22, 2017 171.45 173.95 170.35 170.35 402 +0.35(+0.21%)
Sep 21, 2017 170.00 171.45 168.05 170.00 631 +0.93(+0.55%)
Sep 20, 2017 167.69 169.98 167.50 169.07 1,560 +1.02(+0.61%)
Sep 19, 2017 169.84 171.22 167.80 168.05 533 -2.43(-1.42%)
Sep 18, 2017 169.68 170.48 167.25 170.48 1,289 +3.38(+2.02%)
Sep 15, 2017 168.62 168.62 164.86 167.10 296 +2.98(+1.82%)
Sep 14, 2017 168.02 168.02 164.12 164.12 67 -3.93(-2.34%)
Sep 13, 2017 166.14 168.05 164.05 168.05 2,158 +3.16(+1.92%)
Sep 12, 2017 168.82 168.82 164.89 164.89 408 +3.33(+2.06%)
Sep 11, 2017 161.75 163.21 161.56 161.56 422 -0.19(-0.12%)
Sep 08, 2017 165.00 165.00 161.75 161.75 304 +0.30(+0.19%)
Sep 07, 2017 161.00 161.45 160.90 161.45 120 +0.33(+0.20%)
Sep 06, 2017 160.00 161.55 159.36 161.12 2,823 +3.97(+2.53%)
Sep 05, 2017 157.19 158.50 156.65 157.15 671 +0.18(+0.12%)
Sep 01, 2017 155.00 157.00 153.85 156.97 68 +1.32(+0.85%)
Aug 31, 2017 151.54 155.65 151.54 155.65 223 -0.50(-0.32%)
Aug 30, 2017 153.23 156.15 152.75 156.15 570 +2.50(+1.63%)
Aug 29, 2017 153.51 153.65 153.51 153.65 190 -2.91(-1.86%)
Aug 28, 2017 156.00 156.56 155.00 156.56 67 +2.47(+1.60%)
Aug 25, 2017 155.99 155.99 153.37 154.09 458 -1.91(-1.22%)
Aug 24, 2017 152.68 156.00 152.35 156.00 40 +4.50(+2.97%)
Aug 23, 2017 154.90 154.90 151.25 151.50 185 +1.40(+0.93%)
Aug 22, 2017 149.96 153.14 149.60 150.10 113 -1.85(-1.22%)
Aug 21, 2017 152.00 153.00 149.93 151.95 1,244 -0.15(-0.10%)
Aug 18, 2017 154.13 154.13 152.10 152.10 175 -3.63(-2.33%)
Aug 17, 2017 154.18 155.73 152.30 155.73 287 +2.28(+1.49%)
Aug 16, 2017 152.94 156.53 152.75 153.45 463 +1.50(+0.99%)
Aug 15, 2017 155.35 155.56 151.95 151.95 397 -3.76(-2.42%)
Aug 14, 2017 155.16 155.75 151.80 155.71 1,033 +5.33(+3.55%)
Aug 11, 2017 150.38 150.38 150.38 150.38 10 +0.33(+0.22%)
Aug 10, 2017 151.00 152.23 148.58 150.05 442 -1.95(-1.28%)
Aug 09, 2017 152.87 152.87 152.00 152.00 433 -0.75(-0.49%)
Aug 08, 2017 152.85 155.00 152.75 152.75 109 -1.25(-0.81%)
Aug 07, 2017 156.60 156.60 154.00 154.00 194 +0.00(+0.00%)
Aug 04, 2017 154.35 156.37 154.00 154.00 337 -3.99(-2.53%)
Aug 03, 2017 154.56 157.99 154.56 157.99 37 +2.05(+1.31%)
Aug 02, 2017 160.43 160.43 155.91 155.94 155 -0.46(-0.29%)
Aug 01, 2017 155.96 156.43 155.96 156.40 75 +1.40(+0.90%)
Jul 31, 2017 155.50 157.98 155.00 155.00 584 -0.83(-0.53%)
Jul 28, 2017 159.03 159.04 155.83 155.83 141 -1.91(-1.21%)
Jul 27, 2017 159.30 159.30 157.12 157.74 380 -1.56(-0.98%)
Jul 26, 2017 158.52 160.28 158.52 159.30 375 -0.31(-0.19%)
Jul 25, 2017 158.32 159.61 158.04 159.61 427 +0.59(+0.37%)
Jul 24, 2017 159.25 161.07 157.50 159.02 1,690 -4.28(-2.62%)
Jul 21, 2017 166.96 167.04 163.15 163.30 362 -4.05(-2.42%)
Jul 20, 2017 170.00 171.90 166.74 167.35 396 +0.91(+0.55%)
Jul 19, 2017 166.36 166.44 166.36 166.44 185 +0.08(+0.05%)
Jul 18, 2017 165.57 168.00 165.57 166.36 593 -0.10(-0.06%)
Jul 17, 2017 166.45 170.00 166.45 166.46 261 -0.57(-0.34%)
Jul 14, 2017 166.00 167.50 164.88 167.03 481 +3.20(+1.95%)
Jul 13, 2017 164.00 165.40 163.13 163.83 498 +0.83(+0.51%)
Jul 12, 2017 163.05 166.64 162.55 163.00 643 +1.85(+1.15%)
Jul 11, 2017 161.07 163.00 160.77 161.15 1,141 +2.55(+1.61%)
Jul 10, 2017 160.00 160.00 158.60 158.60 101 -2.06(-1.28%)
Jul 07, 2017 157.96 160.66 157.96 160.66 421 -0.34(-0.21%)
Jul 06, 2017 157.35 161.00 157.18 161.00 3,568 +4.50(+2.88%)
Jul 05, 2017 154.69 157.93 154.69 156.50 145 +1.60(+1.03%)
Jul 03, 2017 154.66 154.90 154.66 154.90 30 +0.24(+0.16%)
Jun 29, 2017 154.66 154.66 154.66 0 -2.92(-1.85%)
Jun 28, 2017 154.80 158.64 154.79 157.58 593 +3.31(+2.14%)
Jun 27, 2017 153.81 154.27 153.81 154.27 250 -0.48(-0.31%)
Jun 26, 2017 153.18 154.75 153.18 154.75 4,001 +3.30(+2.18%)
Jun 23, 2017 151.25 155.55 151.25 151.45 287 -1.45(-0.95%)
Jun 22, 2017 152.76 153.00 152.76 152.90 153 +2.91(+1.94%)
Jun 21, 2017 152.50 153.35 149.77 149.99 263 -0.01(-0.01%)
Jun 20, 2017 150.09 150.09 150.00 150.00 250 -3.44(-2.24%)
Jun 19, 2017 150.46 153.91 149.85 153.44 460 -0.29(-0.19%)
Jun 16, 2017 150.56 154.25 150.56 153.73 145 -0.52(-0.34%)
Jun 15, 2017 154.25 154.25 154.25 154.25 10 -3.75(-2.37%)
Jun 13, 2017 158.00 158.00 158.00 0 +1.87(+1.20%)
Jun 12, 2017 154.24 156.13 154.12 156.13 675 +3.86(+2.53%)
Jun 09, 2017 151.78 155.67 151.77 152.27 278 -1.73(-1.12%)
Jun 08, 2017 154.05 155.00 154.00 154.00 311 +0.00(+0.00%)
Jun 07, 2017 157.07 157.09 154.00 154.00 1,099 -1.33(-0.86%)
Jun 06, 2017 156.92 156.92 155.30 155.33 79 -2.62(-1.66%)
Jun 05, 2017 160.00 160.00 157.95 157.95 345 -1.54(-0.97%)
Jun 02, 2017 161.00 161.00 158.15 159.49 545 +3.51(+2.25%)
Jun 01, 2017 157.50 157.50 155.98 155.98 160 +1.40(+0.91%)
May 31, 2017 158.00 159.00 154.58 154.58 1,200 -3.47(-2.20%)
May 30, 2017 158.05 159.96 158.05 158.05 1,184 +0.60(+0.38%)
May 26, 2017 157.45 157.45 157.45 157.45 18 -4.72(-2.91%)
May 25, 2017 159.00 162.17 159.00 162.17 600 +4.60(+2.92%)
May 24, 2017 157.00 159.00 157.00 157.57 164 -0.93(-0.59%)
May 23, 2017 159.19 162.22 158.50 158.50 79 -0.50(-0.31%)
May 22, 2017 161.40 162.55 158.26 159.00 638 +0.00(+0.00%)
May 19, 2017 158.10 161.42 158.10 159.00 136 -1.71(-1.06%)
May 18, 2017 159.36 160.75 159.36 160.71 19 +0.28(+0.17%)
May 17, 2017 162.05 162.05 159.15 160.43 1,642 -2.11(-1.30%)
May 16, 2017 162.32 165.00 162.32 162.54 540 +1.76(+1.09%)
May 15, 2017 161.51 162.85 160.18 160.78 316 +1.28(+0.80%)
May 12, 2017 158.62 160.09 158.33 159.50 377 +1.37(+0.87%)
May 11, 2017 158.13 158.13 158.13 158.13 19 -2.23(-1.39%)
May 10, 2017 160.34 160.36 160.34 160.36 27 +0.08(+0.05%)
May 09, 2017 160.79 162.67 160.28 160.28 58 -3.40(-2.08%)
May 08, 2017 160.22 163.68 160.22 163.68 46 +2.68(+1.66%)
May 05, 2017 160.25 164.22 160.25 161.00 205 +1.25(+0.78%)
May 04, 2017 159.10 159.75 159.10 159.75 147 +1.48(+0.94%)
May 03, 2017 160.22 160.22 157.77 158.27 49 -3.82(-2.36%)
May 02, 2017 161.73 162.09 159.02 162.09 427 -1.72(-1.05%)
May 01, 2017 162.72 163.81 161.18 163.81 372 +4.11(+2.57%)
Apr 28, 2017 162.54 163.34 159.65 159.70 541 +1.28(+0.81%)
Apr 27, 2017 161.20 161.20 158.42 158.42 377 -0.61(-0.38%)
Apr 26, 2017 160.88 162.89 158.99 159.03 3,736 -3.17(-1.95%)
Apr 25, 2017 160.00 162.20 159.78 162.20 196 +3.41(+2.15%)
Apr 24, 2017 158.50 159.00 157.55 158.79 2,079 +4.30(+2.79%)
Apr 21, 2017 155.00 155.78 153.00 154.49 458 +0.61(+0.40%)
Apr 20, 2017 153.23 156.97 153.23 153.87 543 -0.13(-0.08%)
Apr 19, 2017 152.95 155.35 152.95 154.00 882 +5.32(+3.58%)
Apr 18, 2017 147.53 151.00 147.01 148.68 603 +0.82(+0.56%)
Apr 17, 2017 147.76 147.86 143.62 147.86 218 +2.86(+1.97%)
Apr 13, 2017 143.00 146.29 143.00 145.00 758 -2.55(-1.73%)
Apr 12, 2017 147.24 147.55 145.39 147.55 334 +0.60(+0.41%)
Apr 11, 2017 145.31 147.50 145.31 146.95 661 +1.90(+1.31%)
Apr 10, 2017 147.08 147.08 145.02 145.05 61 +0.03(+0.02%)
Apr 07, 2017 145.57 145.57 145.00 145.02 464 +0.02(+0.01%)
Apr 06, 2017 145.00 146.85 145.00 145.00 499 -1.20(-0.82%)
Apr 05, 2017 148.44 148.44 145.59 146.20 344 -1.00(-0.68%)
Apr 04, 2017 147.61 148.00 147.00 147.20 1,016 -2.13(-1.43%)
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.