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 (%) |
---|---|---|---|---|---|---|
Jul 27, 2009 | 368.50 | 368.50 | 368.50 | 0 | +0.50(+0.14%) | |
Jul 24, 2009 | 368.00 | 368.00 | 368.00 | 368.00 | 3 | +26.00(+7.60%) |
Jul 15, 2009 | 342.00 | 342.00 | 342.00 | 0 | -6.00(-1.72%) | |
Jun 12, 2009 | 348.00 | 348.00 | 348.00 | 0 | -12.00(-3.33%) | |
Jun 02, 2009 | 360.00 | 360.00 | 360.00 | 360.00 | 0 | +65.00(+22.03%) |
May 28, 2009 | 295.00 | 295.00 | 295.00 | 0 | -7.23(-2.39%) | |
May 19, 2009 | 302.23 | 302.23 | 302.23 | 302.23 | 0 | -6.77(-2.19%) |
May 11, 2009 | 309.00 | 309.00 | 309.00 | 0 | -2.00(-0.64%) | |
May 07, 2009 | 311.00 | 311.00 | 311.00 | 311.00 | 0 | -1.25(-0.40%) |
Apr 24, 2009 | 312.25 | 312.25 | 312.25 | 0 | +9.75(+3.22%) | |
Apr 21, 2009 | 302.50 | 302.50 | 302.50 | 0 | -12.50(-3.97%) | |
Apr 06, 2009 | 315.00 | 315.00 | 315.00 | 0 | +9.00(+2.94%) | |
Mar 31, 2009 | 306.00 | 306.00 | 306.00 | 306.00 | 0 | -27.00(-8.11%) |
Mar 27, 2009 | 333.00 | 333.00 | 333.00 | 333.00 | 0 | +42.00(+14.43%) |
Feb 23, 2009 | 291.00 | 291.00 | 291.00 | 0 | +0.00(+0.00%) | |
Feb 20, 2009 | 291.00 | 291.00 | 291.00 | 291.00 | 2 | -50.00(-14.66%) |
Feb 04, 2009 | 341.00 | 341.00 | 341.00 | 0 | +0.00(+0.00%) | |
Feb 03, 2009 | 341.00 | 341.00 | 341.00 | 341.00 | 32 | +3.50(+1.04%) |
Jan 14, 2009 | 337.50 | 337.50 | 337.50 | 0 | +0.00(+0.00%) | |
Jan 13, 2009 | 337.50 | 337.50 | 337.50 | 337.50 | 30 | -19.50(-5.46%) |
Dec 31, 2008 | 357.00 | 357.00 | 357.00 | 357.00 | 0 | +0.00(+0.00%) |
Dec 30, 2008 | 357.00 | 357.00 | 357.00 | 357.00 | 637 | +8.50(+2.44%) |
Dec 29, 2008 | 348.50 | 348.50 | 348.50 | 348.50 | 9 | -14.50(-3.99%) |
Dec 01, 2008 | 363.00 | 363.00 | 363.00 | 363.00 | 0 | +0.00(+0.00%) |
Nov 28, 2008 | 363.00 | 363.00 | 363.00 | 363.00 | 50 | -91.00(-20.04%) |
Nov 24, 2008 | 454.00 | 454.00 | 454.00 | 0 | +0.00(+0.00%) | |
Nov 21, 2008 | 454.00 | 454.00 | 454.00 | 454.00 | 1,450 | -59.50(-11.59%) |
Nov 13, 2008 | 513.50 | 513.50 | 513.50 | 0 | +0.00(+0.00%) | |
Nov 12, 2008 | 513.50 | 513.50 | 513.50 | 513.50 | 2 | -6.50(-1.25%) |
Nov 07, 2008 | 520.00 | 520.00 | 520.00 | 0 | +0.00(+0.00%) | |
Nov 06, 2008 | 520.00 | 520.00 | 520.00 | 520.00 | 1,098 | +55.96(+12.06%) |
Nov 05, 2008 | 464.04 | 464.04 | 464.04 | 0 | +0.00(+0.00%) | |
Nov 04, 2008 | 464.04 | 464.04 | 464.04 | 464.04 | 100 | -251.96(-35.19%) |
Nov 03, 2008 | 716.00 | 716.00 | 716.00 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 716.00 | 716.00 | 716.00 | 716.00 | 1 | +1.00(+0.14%) |
Oct 30, 2008 | 715.00 | 715.00 | 715.00 | 0 | +0.00(+0.00%) | |
Oct 29, 2008 | 715.00 | 715.00 | 715.00 | 715.00 | 5 | -335.00(-31.90%) |
Oct 28, 2008 | 849.00 | 1080 | 840.00 | 1050 | 21,447 | +550.00(+110.00%) |
Oct 27, 2008 | 507.00 | 677.00 | 500.00 | 500.00 | 1,892 | +195.00(+63.93%) |
Oct 23, 2008 | 305.00 | 305.00 | 305.00 | 0 | +0.00(+0.00%) | |
Oct 22, 2008 | 305.00 | 305.00 | 305.00 | 305.00 | 850 | -63.00(-17.12%) |
Oct 21, 2008 | 368.00 | 368.00 | 368.00 | 100 | +0.00(+0.00%) | |
Oct 20, 2008 | 368.00 | 368.00 | 368.00 | 368.00 | 51 | -144.00(-28.12%) |
Oct 16, 2008 | 512.00 | 512.00 | 512.00 | 0 | +0.00(+0.00%) | |
Oct 15, 2008 | 512.00 | 512.00 | 512.00 | 512.00 | 20 | +127.00(+32.99%) |
Oct 10, 2008 | 385.00 | 385.00 | 385.00 | 385.00 | 0 | +0.00(+0.00%) |
Oct 09, 2008 | 385.00 | 385.00 | 385.00 | 385.00 | 200 | -15.00(-3.75%) |
Oct 08, 2008 | 400.00 | 400.00 | 400.00 | 400.00 | 1,500 | -45.00(-10.11%) |
Oct 07, 2008 | 380.00 | 445.00 | 445.00 | 445.00 | 100 | +65.00(+17.11%) |
Oct 06, 2008 | 380.00 | 380.00 | 380.00 | 0 | +0.00(+0.00%) | |
Oct 03, 2008 | 380.00 | 383.00 | 380.00 | 380.00 | 2,100 | +3.00(+0.80%) |
Sep 29, 2008 | 377.00 | 377.00 | 377.00 | 0 | +0.00(+0.00%) | |
Sep 26, 2008 | 377.00 | 377.00 | 377.00 | 377.00 | 3 | +3.43(+0.92%) |
Sep 22, 2008 | 373.57 | 373.57 | 373.57 | 0 | +0.00(+0.00%) | |
Sep 19, 2008 | 373.57 | 373.57 | 373.57 | 373.57 | 0 | -51.43(-12.10%) |
Sep 18, 2008 | 425.00 | 425.50 | 409.25 | 425.00 | 5,906 | +140.00(+49.12%) |
Sep 16, 2008 | 285.00 | 285.00 | 285.00 | 562 | +0.00(+0.00%) | |
Sep 15, 2008 | 285.00 | 285.00 | 285.00 | 285.00 | 5 | -2.50(-0.87%) |
Sep 11, 2008 | 287.50 | 287.50 | 287.50 | 0 | +0.00(+0.00%) | |
Sep 10, 2008 | 287.50 | 287.50 | 287.50 | 287.50 | 50 | -7.50(-2.54%) |
Aug 22, 2008 | 296.50 | 295.00 | 295.00 | 295.00 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 295.00 | 295.00 | 295.00 | 295.00 | 50 | -1.50(-0.51%) |
Aug 20, 2008 | 296.50 | 296.50 | 296.50 | 0 | +0.00(+0.00%) | |
Aug 19, 2008 | 301.00 | 296.50 | 296.50 | 296.50 | 55 | -4.50(-1.50%) |
Aug 18, 2008 | 301.00 | 301.00 | 301.00 | 301.00 | 3 | -0.50(-0.17%) |
Aug 13, 2008 | 301.50 | 301.50 | 301.50 | 301.50 | 0 | +0.00(+0.00%) |
Aug 12, 2008 | 301.50 | 301.50 | 301.50 | 301.50 | 0 | +0.00(+0.00%) |
Aug 11, 2008 | 301.50 | 301.50 | 301.50 | 301.50 | 0 | +0.00(+0.00%) |
Aug 08, 2008 | 301.50 | 301.50 | 301.50 | 301.50 | 0 | +0.00(+0.00%) |
Aug 07, 2008 | 301.50 | 301.50 | 301.50 | 301.50 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 301.50 | 301.50 | 301.50 | 301.50 | 0 | +0.00(+0.00%) |
Aug 05, 2008 | 301.50 | 301.50 | 301.50 | 0 | +0.00(+0.00%) | |
Aug 04, 2008 | 301.50 | 301.50 | 301.50 | 301.50 | 18 | -25.00(-7.66%) |
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.