Volkswagen Ag (OP: VLKAF )
139.81
-11.49
(-7.59%)
Streaming Delayed Price
Updated: 3:49 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 177.00 | 177.00 | 177.00 | 177.00 | 20 | -0.00(-0.00%) |
Apr 28, 2011 | 176.00 | 177.25 | 176.00 | 177.00 | 409 | +5.00(+2.91%) |
Apr 27, 2011 | 172.00 | 173.00 | 170.88 | 172.00 | 369 | +9.00(+5.52%) |
Apr 26, 2011 | 163.00 | 163.00 | 163.00 | 163.00 | 7 | +3.00(+1.88%) |
Apr 25, 2011 | 160.00 | 160.00 | 160.00 | 160.00 | 13 | -1.25(-0.78%) |
Apr 21, 2011 | 160.50 | 161.25 | 160.50 | 161.25 | 132 | +2.75(+1.74%) |
Apr 20, 2011 | 158.50 | 158.50 | 158.50 | 158.50 | 17 | +10.50(+7.09%) |
Apr 18, 2011 | 148.00 | 148.00 | 148.00 | 148.00 | 0 | -2.00(-1.33%) |
Apr 11, 2011 | 150.00 | 150.00 | 150.00 | 150.00 | 0 | -3.25(-2.12%) |
Apr 07, 2011 | 153.25 | 153.25 | 153.25 | 153.25 | 0 | -2.75(-1.76%) |
Apr 04, 2011 | 156.00 | 156.00 | 156.00 | 156.00 | 0 | +9.00(+6.12%) |
Mar 28, 2011 | 147.00 | 147.00 | 147.00 | 0 | +1.00(+0.68%) | |
Mar 18, 2011 | 146.00 | 146.00 | 146.00 | 0 | +2.50(+1.74%) | |
Mar 16, 2011 | 143.50 | 143.50 | 143.50 | 143.50 | 0 | -4.00(-2.71%) |
Mar 15, 2011 | 143.50 | 147.50 | 143.50 | 147.50 | 7,844 | -0.25(-0.17%) |
Mar 14, 2011 | 148.25 | 148.25 | 147.75 | 147.75 | 145 | -4.75(-3.11%) |
Mar 09, 2011 | 152.50 | 152.50 | 152.50 | 152.50 | 0 | +0.15(+0.10%) |
Mar 08, 2011 | 152.35 | 152.35 | 152.35 | 152.35 | 110 | +3.10(+2.08%) |
Mar 07, 2011 | 149.25 | 149.25 | 149.25 | 149.25 | 12 | -1.50(-1.00%) |
Mar 03, 2011 | 150.75 | 150.75 | 150.75 | 150.75 | 0 | +0.10(+0.07%) |
Mar 01, 2011 | 150.65 | 150.65 | 150.65 | 0 | -4.35(-2.81%) | |
Feb 28, 2011 | 155.00 | 155.00 | 155.00 | 155.00 | 64 | +5.75(+3.85%) |
Feb 25, 2011 | 150.00 | 150.75 | 149.25 | 149.25 | 143 | +3.25(+2.23%) |
Feb 24, 2011 | 146.00 | 146.00 | 146.00 | 146.00 | 45 | -8.25(-5.35%) |
Feb 22, 2011 | 154.25 | 154.25 | 154.25 | 0 | +0.25(+0.16%) | |
Feb 18, 2011 | 154.00 | 154.00 | 154.00 | 154.00 | 60 | +3.00(+1.99%) |
Feb 17, 2011 | 152.00 | 152.00 | 151.00 | 151.00 | 21 | -4.50(-2.89%) |
Feb 16, 2011 | 155.75 | 155.75 | 155.50 | 155.50 | 32 | +0.25(+0.16%) |
Feb 15, 2011 | 155.25 | 155.25 | 155.25 | 155.25 | 19 | -3.75(-2.36%) |
Feb 14, 2011 | 159.00 | 159.00 | 159.00 | 159.00 | 17 | +0.50(+0.32%) |
Feb 11, 2011 | 157.75 | 158.50 | 157.75 | 158.50 | 170 | +3.50(+2.26%) |
Feb 10, 2011 | 155.75 | 156.75 | 155.00 | 155.00 | 230 | -2.25(-1.43%) |
Feb 09, 2011 | 156.00 | 157.25 | 156.00 | 157.25 | 53 | +1.25(+0.80%) |
Feb 08, 2011 | 155.75 | 156.50 | 156.00 | 156.00 | 150 | +7.25(+4.87%) |
Feb 04, 2011 | 148.75 | 148.75 | 148.75 | 0 | -4.25(-2.78%) | |
Feb 01, 2011 | 153.00 | 153.00 | 153.00 | 0 | +0.00(+0.00%) | |
Jan 28, 2011 | 153.00 | 153.00 | 153.00 | 153.00 | 0 | -0.18(-0.12%) |
Jan 27, 2011 | 153.18 | 153.18 | 153.18 | 153.18 | 1,000 | -0.62(-0.40%) |
Jan 26, 2011 | 153.80 | 153.80 | 153.80 | 153.80 | 190 | +3.17(+2.10%) |
Jan 25, 2011 | 149.00 | 150.63 | 149.00 | 150.63 | 8,610 | +0.53(+0.35%) |
Jan 24, 2011 | 151.00 | 151.00 | 147.00 | 150.10 | 5,574 | -2.90(-1.90%) |
Jan 20, 2011 | 153.00 | 153.00 | 153.00 | 0 | -5.00(-3.16%) | |
Jan 19, 2011 | 158.00 | 158.00 | 158.00 | 158.00 | 3 | -0.50(-0.32%) |
Jan 18, 2011 | 158.50 | 158.50 | 158.50 | 158.50 | 25 | +3.50(+2.26%) |
Jan 13, 2011 | 155.00 | 155.00 | 155.00 | 155.00 | 0 | +0.25(+0.16%) |
Jan 12, 2011 | 154.75 | 154.75 | 154.75 | 154.75 | 10 | +1.75(+1.14%) |
Jan 11, 2011 | 153.00 | 153.00 | 153.00 | 153.00 | 90 | +5.00(+3.38%) |
Jan 10, 2011 | 148.25 | 148.25 | 148.00 | 148.00 | 35 | -1.75(-1.17%) |
Jan 07, 2011 | 149.75 | 149.75 | 149.75 | 149.75 | 100 | +3.25(+2.22%) |
Jan 06, 2011 | 148.50 | 148.58 | 146.50 | 146.50 | 1,205 | -0.50(-0.34%) |
Jan 05, 2011 | 147.00 | 147.00 | 147.00 | 147.00 | 50 | -2.75(-1.84%) |
Jan 03, 2011 | 149.75 | 149.75 | 149.75 | 0 | +7.75(+5.46%) | |
Dec 31, 2010 | 142.00 | 142.00 | 142.00 | 142.00 | 45 | +1.00(+0.71%) |
Dec 30, 2010 | 141.75 | 141.75 | 141.00 | 141.00 | 325 | -1.50(-1.05%) |
Dec 29, 2010 | 140.50 | 142.50 | 140.50 | 142.50 | 103 | +2.75(+1.97%) |
Dec 28, 2010 | 139.75 | 139.75 | 139.75 | 139.75 | 25 | -0.25(-0.18%) |
Dec 27, 2010 | 138.27 | 140.00 | 138.27 | 140.00 | 220 | -7.75(-5.25%) |
Dec 17, 2010 | 147.75 | 147.75 | 147.75 | 0 | -0.75(-0.51%) | |
Dec 13, 2010 | 148.50 | 148.50 | 148.50 | 148.50 | 0 | +0.00(+0.00%) |
Dec 10, 2010 | 148.50 | 148.50 | 148.50 | 0 | +1.61(+1.10%) | |
Dec 09, 2010 | 145.50 | 146.89 | 145.50 | 146.89 | 350 | -4.36(-2.88%) |
Dec 08, 2010 | 154.00 | 154.00 | 151.00 | 151.25 | 150 | -7.00(-4.42%) |
Dec 07, 2010 | 160.25 | 160.25 | 158.25 | 158.25 | 190 | -1.75(-1.09%) |
Dec 06, 2010 | 156.75 | 160.00 | 156.75 | 160.00 | 342 | +7.25(+4.75%) |
Dec 03, 2010 | 153.75 | 153.75 | 152.75 | 152.75 | 40 | +2.25(+1.50%) |
Dec 02, 2010 | 149.46 | 150.50 | 149.46 | 150.50 | 1,015 | +15.45(+11.44%) |
Nov 30, 2010 | 135.05 | 135.05 | 135.05 | 135.05 | 0 | -0.95(-0.70%) |
Nov 29, 2010 | 138.25 | 138.25 | 136.00 | 136.00 | 200 | -6.00(-4.23%) |
Nov 24, 2010 | 142.00 | 142.00 | 142.00 | 142.00 | 0 | +2.25(+1.61%) |
Nov 23, 2010 | 141.25 | 141.25 | 139.75 | 139.75 | 62 | -7.75(-5.25%) |
Nov 22, 2010 | 147.50 | 147.50 | 147.50 | 147.50 | 20 | +0.75(+0.51%) |
Nov 18, 2010 | 146.75 | 146.75 | 146.75 | 146.75 | 0 | +6.00(+4.26%) |
Nov 15, 2010 | 140.75 | 140.75 | 140.75 | 140.75 | 0 | +5.50(+4.07%) |
Nov 10, 2010 | 135.25 | 135.25 | 135.25 | 135.25 | 0 | -3.75(-2.70%) |
Nov 09, 2010 | 139.75 | 139.75 | 139.00 | 139.00 | 1,106 | +2.00(+1.46%) |
Nov 05, 2010 | 137.00 | 137.00 | 137.00 | 0 | -0.75(-0.54%) | |
Nov 04, 2010 | 137.75 | 137.75 | 137.35 | 137.75 | 185 | +4.00(+2.99%) |
Nov 02, 2010 | 133.75 | 133.75 | 133.75 | 0 | +2.50(+1.90%) | |
Nov 01, 2010 | 131.50 | 131.50 | 130.93 | 131.25 | 14,834 | +5.25(+4.17%) |
Oct 26, 2010 | 126.00 | 126.00 | 126.00 | 0 | +9.75(+8.39%) | |
Oct 22, 2010 | 116.25 | 116.25 | 116.25 | 0 | +3.35(+2.97%) | |
Oct 21, 2010 | 112.90 | 112.90 | 112.90 | 112.90 | 165 | -0.10(-0.09%) |
Oct 20, 2010 | 111.75 | 113.00 | 111.75 | 113.00 | 145 | -1.75(-1.53%) |
Oct 18, 2010 | 114.75 | 114.75 | 114.75 | 0 | -0.75(-0.65%) | |
Oct 15, 2010 | 117.25 | 117.25 | 115.50 | 115.50 | 610 | -2.45(-2.08%) |
Oct 14, 2010 | 117.95 | 117.95 | 117.95 | 117.95 | 4,050 | +4.95(+4.38%) |
Oct 11, 2010 | 113.00 | 113.00 | 113.00 | 0 | +1.00(+0.89%) | |
Oct 08, 2010 | 112.00 | 112.00 | 112.00 | 112.00 | 55 | +2.50(+2.28%) |
Oct 07, 2010 | 109.50 | 109.50 | 109.50 | 109.50 | 50 | +2.50(+2.34%) |
Oct 06, 2010 | 107.00 | 107.00 | 107.00 | 107.00 | 60 | +1.50(+1.42%) |
Oct 05, 2010 | 105.50 | 105.50 | 105.50 | 105.50 | 15 | -1.60(-1.49%) |
Sep 27, 2010 | 107.10 | 107.10 | 107.10 | 0 | -2.15(-1.97%) | |
Sep 24, 2010 | 109.00 | 110.00 | 109.00 | 109.25 | 187 | +1.25(+1.16%) |
Sep 23, 2010 | 105.25 | 108.00 | 104.26 | 108.00 | 323 | +0.75(+0.70%) |
Sep 21, 2010 | 107.25 | 107.25 | 107.25 | 0 | +2.48(+2.37%) | |
Sep 17, 2010 | 104.77 | 104.77 | 104.77 | 0 | +3.52(+3.47%) | |
Sep 13, 2010 | 101.25 | 101.25 | 101.25 | 0 | +6.25(+6.58%) | |
Sep 09, 2010 | 95.00 | 95.00 | 95.00 | 0 | +1.20(+1.28%) | |
Sep 08, 2010 | 93.80 | 93.80 | 93.80 | 93.80 | 12 | -1.65(-1.73%) |
Sep 03, 2010 | 95.45 | 95.45 | 95.45 | 0 | -0.10(-0.10%) | |
Sep 02, 2010 | 94.60 | 95.55 | 94.60 | 95.55 | 151 | +3.00(+3.24%) |
Sep 01, 2010 | 91.45 | 92.55 | 91.45 | 92.55 | 401 | +1.10(+1.20%) |
Aug 27, 2010 | 91.45 | 91.45 | 91.45 | 0 | +3.00(+3.39%) | |
Aug 25, 2010 | 88.45 | 88.45 | 88.45 | 0 | -3.80(-4.12%) | |
Aug 17, 2010 | 92.25 | 92.25 | 92.25 | 0 | +1.75(+1.93%) | |
Aug 16, 2010 | 91.25 | 91.80 | 90.50 | 90.50 | 275 | -1.25(-1.36%) |
Aug 13, 2010 | 91.75 | 91.75 | 91.75 | 91.75 | 200 | -1.25(-1.35%) |
Aug 11, 2010 | 93.00 | 93.00 | 93.00 | 0 | -3.55(-3.67%) | |
Aug 09, 2010 | 96.55 | 96.55 | 96.55 | 0 | -0.30(-0.31%) | |
Aug 06, 2010 | 97.60 | 97.60 | 96.85 | 96.85 | 286 | +0.35(+0.36%) |
Aug 03, 2010 | 96.50 | 96.50 | 96.50 | 0 | +0.15(+0.16%) | |
Aug 02, 2010 | 95.75 | 96.35 | 95.75 | 96.35 | 205 | +1.85(+1.96%) |
Jul 29, 2010 | 94.50 | 94.50 | 94.50 | 94.50 | 0 | -1.75(-1.82%) |
Jul 26, 2010 | 96.25 | 96.25 | 96.25 | 0 | +2.50(+2.67%) | |
Jul 22, 2010 | 93.75 | 93.75 | 93.75 | 0 | +2.30(+2.52%) | |
Jul 21, 2010 | 91.45 | 91.45 | 91.45 | 91.45 | 56 | -1.25(-1.35%) |
Jul 19, 2010 | 92.70 | 92.70 | 92.70 | 0 | +0.90(+0.98%) | |
Jul 15, 2010 | 91.80 | 91.80 | 91.80 | 300 | +1.80(+2.00%) | |
Jul 12, 2010 | 90.00 | 90.00 | 90.00 | 90.00 | 0 | +0.80(+0.90%) |
Jul 08, 2010 | 89.20 | 89.20 | 89.20 | 0 | +3.50(+4.08%) | |
Jul 01, 2010 | 85.70 | 85.70 | 85.70 | 0 | +0.00(+0.00%) | |
Jun 30, 2010 | 85.70 | 85.70 | 85.70 | 85.70 | 50 | -3.70(-4.14%) |
Jun 22, 2010 | 89.40 | 89.40 | 89.40 | 0 | -1.85(-2.03%) | |
Jun 21, 2010 | 91.25 | 91.25 | 91.25 | 91.25 | 100 | +0.75(+0.83%) |
Jun 18, 2010 | 90.50 | 90.50 | 89.75 | 90.50 | 63 | +1.00(+1.12%) |
Jun 17, 2010 | 89.50 | 89.50 | 89.50 | 89.50 | 25 | +3.55(+4.13%) |
Jun 16, 2010 | 85.95 | 85.95 | 85.95 | 85.95 | 50 | +4.60(+5.65%) |
Jun 09, 2010 | 81.35 | 81.35 | 81.35 | 0 | -0.05(-0.06%) | |
Jun 08, 2010 | 81.40 | 81.40 | 81.40 | 81.40 | 2 | +1.90(+2.39%) |
Jun 07, 2010 | 81.30 | 81.30 | 79.50 | 79.50 | 80 | -3.30(-3.99%) |
Jun 04, 2010 | 82.80 | 82.80 | 82.80 | 82.80 | 13 | -3.31(-3.84%) |
Jun 01, 2010 | 86.11 | 86.11 | 86.11 | 0 | +1.07(+1.26%) | |
May 28, 2010 | 80.80 | 87.75 | 85.04 | 85.04 | 1,327 | +4.24(+5.25%) |
May 25, 2010 | 80.80 | 80.80 | 80.80 | 300 | -4.70(-5.50%) | |
May 24, 2010 | 85.50 | 85.50 | 85.50 | 85.50 | 45 | -0.50(-0.58%) |
May 21, 2010 | 83.50 | 86.00 | 83.50 | 86.00 | 101 | +0.65(+0.76%) |
May 19, 2010 | 85.35 | 85.35 | 85.35 | 0 | -1.60(-1.84%) | |
May 18, 2010 | 86.95 | 86.95 | 86.95 | 86.95 | 23 | +1.95(+2.29%) |
May 17, 2010 | 85.00 | 85.00 | 85.00 | 85.00 | 20 | -1.45(-1.68%) |
May 14, 2010 | 86.75 | 86.75 | 86.45 | 86.45 | 300 | -1.55(-1.76%) |
May 10, 2010 | 88.00 | 88.00 | 88.00 | 88.00 | 0 | +4.25(+5.07%) |
May 07, 2010 | 84.60 | 84.60 | 83.50 | 83.75 | 189 | -0.75(-0.89%) |
May 06, 2010 | 87.00 | 87.00 | 84.50 | 84.50 | 202 | -2.10(-2.42%) |
May 05, 2010 | 86.60 | 86.60 | 86.60 | 86.60 | 75 | -4.65(-5.10%) |
May 04, 2010 | 90.00 | 91.25 | 89.25 | 91.25 | 154 | -1.65(-1.78%) |
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.
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.