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

Volkswagen Ag (OP: VLKAF )

144.95 -1.25 (-0.85%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 10, 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 (%)
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%)
Apr 03, 2017 149.95 150.76 147.53 149.33 768 -1.44(-0.96%)
Mar 31, 2017 149.36 150.77 148.87 150.77 1,831 +1.35(+0.90%)
Mar 30, 2017 150.50 151.73 148.82 149.42 319 -1.38(-0.92%)
Mar 29, 2017 152.47 152.47 150.81 150.81 103 -0.57(-0.38%)
Mar 28, 2017 150.93 153.33 150.93 151.38 178 +2.36(+1.58%)
Mar 27, 2017 148.98 151.24 148.10 149.02 725 -2.44(-1.61%)
Mar 24, 2017 150.25 151.51 149.14 151.46 588 +2.32(+1.56%)
Mar 23, 2017 150.00 150.00 148.97 149.14 249 -1.21(-0.80%)
Mar 22, 2017 147.84 150.68 147.84 150.35 106 +0.82(+0.55%)
Mar 21, 2017 151.19 151.19 146.57 149.53 1,397 -2.64(-1.73%)
Mar 20, 2017 151.24 152.17 150.51 152.17 415 +0.05(+0.03%)
Mar 17, 2017 152.73 152.73 151.22 152.12 264 -0.38(-0.25%)
Mar 16, 2017 154.87 154.87 152.50 152.50 160 -1.95(-1.26%)
Mar 15, 2017 151.18 154.45 151.18 154.45 997 +2.30(+1.51%)
Mar 14, 2017 153.85 155.96 152.15 152.15 584 -1.41(-0.92%)
Mar 13, 2017 153.03 153.59 153.03 153.56 75 +2.10(+1.39%)
Mar 10, 2017 151.16 151.51 151.16 151.46 95 +0.30(+0.20%)
Mar 09, 2017 153.55 154.00 151.15 151.16 643 -0.98(-0.64%)
Mar 08, 2017 152.30 154.46 152.14 152.14 23 -1.36(-0.89%)
Mar 07, 2017 152.88 153.50 152.85 153.50 117 +1.06(+0.70%)
Mar 06, 2017 153.20 154.00 152.41 152.44 403 -1.99(-1.29%)
Mar 03, 2017 154.10 156.00 153.88 154.43 1,995 +1.38(+0.90%)
Mar 02, 2017 153.31 156.40 153.05 153.05 442 -0.26(-0.17%)
Mar 01, 2017 153.26 153.31 153.26 153.31 100 +2.19(+1.45%)
Feb 28, 2017 153.51 153.51 151.00 151.12 281 -3.64(-2.35%)
Feb 27, 2017 153.71 154.76 152.00 154.76 573 -1.04(-0.67%)
Feb 24, 2017 151.70 155.80 151.70 155.80 438 -0.26(-0.17%)
Feb 23, 2017 155.05 156.71 155.00 156.06 179 +1.36(+0.88%)
Feb 22, 2017 151.81 154.93 150.29 154.70 384 -1.89(-1.21%)
Feb 21, 2017 152.45 156.59 152.45 156.59 504 +4.94(+3.26%)
Feb 17, 2017 151.65 151.65 151.65 0 -4.62(-2.96%)
Feb 16, 2017 155.60 156.27 155.58 156.27 208 -0.29(-0.19%)
Feb 15, 2017 157.85 159.47 154.81 156.56 453 -3.71(-2.31%)
Feb 14, 2017 157.06 160.27 157.06 160.27 256 +0.20(+0.12%)
Feb 13, 2017 156.90 160.12 156.90 160.07 1,089 +2.62(+1.66%)
Feb 10, 2017 157.45 157.45 153.80 157.45 415 +4.90(+3.21%)
Feb 09, 2017 151.75 152.55 151.75 152.55 80 +0.16(+0.10%)
Feb 08, 2017 154.46 154.46 151.37 152.39 413 -3.11(-2.00%)
Feb 07, 2017 156.00 157.44 155.50 155.50 382 -0.50(-0.32%)
Feb 06, 2017 157.00 157.40 155.03 156.00 690 -2.48(-1.56%)
Feb 03, 2017 158.73 162.26 158.45 158.48 631 +0.38(+0.24%)
Feb 02, 2017 158.03 158.10 158.03 158.10 206 -0.15(-0.09%)
Feb 01, 2017 161.91 161.91 158.25 158.25 37 +0.35(+0.22%)
Jan 31, 2017 160.60 160.60 157.90 157.90 737 -2.58(-1.61%)
Jan 30, 2017 161.47 161.47 157.46 160.48 2,205 -4.19(-2.54%)
Jan 27, 2017 164.68 164.68 162.00 164.67 1,584 -0.00(-0.00%)
Jan 26, 2017 165.04 167.73 164.12 164.67 730 -1.71(-1.03%)
Jan 25, 2017 169.25 169.25 165.85 166.38 982 -2.15(-1.28%)
Jan 24, 2017 164.45 168.53 164.45 168.53 1,035 +3.28(+1.98%)
Jan 23, 2017 164.51 166.29 164.05 165.25 8,553 +5.39(+3.37%)
Jan 20, 2017 160.13 160.40 157.55 159.86 306 +2.71(+1.72%)
Jan 19, 2017 159.99 159.99 156.51 157.15 923 +1.10(+0.70%)
Jan 18, 2017 156.40 158.92 156.00 156.05 353 -3.55(-2.22%)
Jan 17, 2017 158.00 159.84 156.27 159.60 906 +0.30(+0.19%)
Jan 13, 2017 159.30 159.30 159.30 0 -2.20(-1.36%)
Jan 12, 2017 163.93 163.93 159.00 161.50 1,957 -2.25(-1.37%)
Jan 11, 2017 160.25 163.75 157.27 163.75 2,630 +6.30(+4.00%)
Jan 10, 2017 155.00 158.23 154.68 157.45 1,973 +2.65(+1.71%)
Jan 09, 2017 153.06 156.00 152.99 154.80 1,831 +4.35(+2.89%)
Jan 06, 2017 150.10 152.40 150.10 150.45 121 +0.41(+0.27%)
Jan 05, 2017 149.65 152.65 149.59 150.04 211 +3.14(+2.14%)
Jan 04, 2017 145.63 150.46 145.63 146.90 335 -0.80(-0.54%)
Jan 03, 2017 148.50 150.48 147.44 147.70 1,248 +4.80(+3.36%)
Dec 30, 2016 142.90 142.90 142.90 0 -2.64(-1.81%)
Dec 29, 2016 145.72 145.72 145.54 145.54 39 +0.92(+0.64%)
Dec 28, 2016 146.00 146.00 144.62 144.62 156 -1.31(-0.90%)
Dec 27, 2016 145.90 146.00 145.90 145.93 104 -0.59(-0.40%)
Dec 23, 2016 146.52 146.52 146.52 0 -4.01(-2.66%)
Dec 22, 2016 150.00 151.85 148.66 150.53 1,601 +2.09(+1.41%)
Dec 21, 2016 147.49 150.00 147.49 148.44 12,192 +3.39(+2.34%)
Dec 20, 2016 144.65 147.90 144.65 145.05 632 +1.05(+0.73%)
Dec 19, 2016 143.80 144.00 143.80 144.00 260 +0.05(+0.03%)
Dec 16, 2016 143.58 146.00 143.58 143.95 248 +1.65(+1.16%)
Dec 15, 2016 141.88 142.30 141.88 142.30 1,025 -1.90(-1.32%)
Dec 14, 2016 142.30 145.00 142.30 144.20 2,246 +0.90(+0.63%)
Dec 13, 2016 144.88 146.00 143.30 143.30 834 +2.43(+1.72%)
Dec 12, 2016 140.67 143.80 140.40 140.87 665 +0.31(+0.22%)
Dec 09, 2016 140.60 143.43 140.52 140.56 360 -2.24(-1.57%)
Dec 08, 2016 143.90 144.00 142.56 142.80 701 -0.45(-0.31%)
Dec 07, 2016 141.15 145.00 141.15 143.25 2,194 +3.25(+2.32%)
Dec 06, 2016 140.95 140.95 138.34 140.00 440 +0.50(+0.36%)
Dec 05, 2016 137.66 139.55 137.58 139.50 824 +4.35(+3.22%)
Dec 02, 2016 136.00 136.92 135.00 135.15 581 -2.24(-1.63%)
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.