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

Volkswagen Ag (OP: VLKAF )

144.85 -1.35 (-0.92%)
Streaming Delayed Price Updated: 11:48 AM 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 (%)
Sep 30, 2011 125.45 125.45 124.25 124.25 3,845 -8.25(-6.23%)
Sep 29, 2011 132.10 132.50 132.10 132.50 35 +3.74(+2.90%)
Sep 28, 2011 131.95 131.95 128.76 128.76 106 -2.24(-1.71%)
Sep 27, 2011 131.15 131.15 129.45 131.00 400 +8.25(+6.72%)
Sep 26, 2011 122.75 122.75 122.75 122.75 245 -2.25(-1.80%)
Sep 23, 2011 121.45 125.00 121.45 125.00 340 -0.75(-0.60%)
Sep 22, 2011 127.00 127.00 125.75 125.75 153 -16.25(-11.44%)
Sep 20, 2011 142.00 142.00 142.00 0 +3.50(+2.53%)
Sep 19, 2011 138.50 138.50 138.50 138.50 20 -6.25(-4.32%)
Sep 16, 2011 143.60 144.75 142.75 144.75 305 +1.25(+0.87%)
Sep 15, 2011 141.00 143.50 141.00 143.50 1,456 +5.75(+4.17%)
Sep 14, 2011 136.49 137.75 136.49 137.75 200 +6.00(+4.55%)
Sep 13, 2011 130.00 131.75 130.00 131.75 303 +4.35(+3.41%)
Sep 12, 2011 126.90 129.00 126.90 127.40 1,025 -4.08(-3.10%)
Sep 09, 2011 133.00 133.00 131.48 131.48 55 -3.72(-2.75%)
Sep 06, 2011 135.20 135.20 135.20 135.20 0 -11.45(-7.81%)
Sep 02, 2011 146.65 146.65 146.65 146.65 10,103 -2.95(-1.97%)
Aug 31, 2011 149.60 149.60 149.60 0 +1.91(+1.29%)
Aug 30, 2011 147.69 147.69 147.69 147.69 100 -0.58(-0.39%)
Aug 29, 2011 148.70 148.70 148.27 148.27 800 +6.02(+4.23%)
Aug 25, 2011 142.25 142.25 142.25 0 -1.75(-1.22%)
Aug 24, 2011 143.30 145.00 143.00 144.00 14,666 +7.40(+5.42%)
Aug 23, 2011 136.60 136.60 136.60 136.60 560 +2.49(+1.86%)
Aug 22, 2011 137.85 137.85 134.11 134.11 3,711 -3.02(-2.20%)
Aug 19, 2011 138.55 138.55 136.80 137.13 355 -4.12(-2.92%)
Aug 18, 2011 148.75 148.75 141.25 141.25 785 -10.75(-7.07%)
Aug 17, 2011 152.25 152.25 152.00 152.00 34 -0.26(-0.17%)
Aug 16, 2011 152.26 152.26 152.26 152.26 150 -7.49(-4.69%)
Aug 15, 2011 159.55 161.00 158.00 159.75 962 +0.00(+0.00%)
Aug 12, 2011 156.75 160.00 156.75 159.75 775 +5.71(+3.71%)
Aug 11, 2011 148.00 154.04 147.70 154.04 353 +7.30(+4.97%)
Aug 10, 2011 153.50 153.50 145.75 146.74 427 -5.26(-3.46%)
Aug 09, 2011 152.25 153.50 145.35 152.00 1,356 +8.00(+5.56%)
Aug 08, 2011 144.40 146.95 138.00 144.00 1,507 -10.75(-6.95%)
Aug 05, 2011 157.75 157.75 154.75 154.75 555 -4.25(-2.67%)
Aug 04, 2011 161.35 161.35 157.40 159.00 665 -7.25(-4.36%)
Aug 03, 2011 170.30 170.30 166.00 166.25 497 -7.75(-4.45%)
Aug 02, 2011 175.50 175.75 174.00 174.00 183 -5.70(-3.17%)
Aug 01, 2011 188.45 188.45 179.70 179.70 201 -2.70(-1.48%)
Jul 29, 2011 183.20 183.20 181.00 182.40 409 -3.60(-1.94%)
Jul 28, 2011 179.70 186.00 179.70 186.00 64 -5.95(-3.10%)
Jul 27, 2011 193.25 193.25 191.95 191.95 531 -1.30(-0.67%)
Jul 26, 2011 193.75 195.25 193.25 193.25 53 -4.00(-2.03%)
Jul 25, 2011 197.25 197.25 197.25 197.25 30 +0.50(+0.25%)
Jul 22, 2011 196.75 196.75 196.75 196.75 1,061 +3.75(+1.94%)
Jul 21, 2011 191.50 193.00 191.50 193.00 90 -1.10(-0.57%)
Jul 20, 2011 193.25 194.10 191.00 194.10 150 -1.15(-0.59%)
Jul 19, 2011 194.80 195.25 194.80 195.25 55 +5.70(+3.01%)
Jul 18, 2011 190.75 191.75 187.50 189.55 156 -3.50(-1.81%)
Jul 15, 2011 194.80 194.80 193.05 193.05 167 +3.80(+2.01%)
Jul 14, 2011 189.25 189.25 189.25 189.25 100 -0.75(-0.39%)
Jul 13, 2011 190.00 190.00 190.00 190.00 100 +7.25(+3.97%)
Jul 12, 2011 182.75 182.75 182.75 182.75 115 +0.85(+0.47%)
Jul 11, 2011 182.65 183.00 180.31 181.90 549 -9.25(-4.84%)
Jul 08, 2011 192.75 192.75 191.00 191.15 68 -3.05(-1.57%)
Jul 07, 2011 193.75 194.38 193.75 194.20 200 +5.60(+2.97%)
Jul 06, 2011 190.65 190.65 188.60 188.60 635 -0.72(-0.38%)
Jul 05, 2011 190.00 190.00 189.32 189.32 75 +4.32(+2.34%)
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.