Volkswagen Ag (OP: VLKPF )
121.10
-11.00
(-8.33%)
Streaming Delayed Price
Updated: 10:13 AM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2013 | 215.55 | 215.55 | 215.55 | 0 | +0.55(+0.26%) | |
| May 24, 2013 | 215.00 | 215.00 | 215.00 | 215.00 | 0 | -1.50(-0.69%) |
| May 23, 2013 | 216.50 | 216.50 | 216.50 | 216.50 | 71 | +8.40(+4.04%) |
| May 15, 2013 | 208.10 | 208.10 | 208.10 | 0 | +1.55(+0.75%) | |
| May 06, 2013 | 206.55 | 206.55 | 206.55 | 206.55 | 0 | -0.25(-0.12%) |
| May 03, 2013 | 0.7963 | 206.80 | 206.80 | 206.80 | 43,165 | +6.50(+3.24%) |
| May 02, 2013 | 197.80 | 200.30 | 197.80 | 200.30 | 80 | +2.31(+1.17%) |
| Apr 25, 2013 | 197.99 | 197.99 | 197.99 | 0 | +1.24(+0.63%) | |
| Apr 24, 2013 | 196.75 | 196.75 | 196.75 | 196.75 | 1 | +3.30(+1.71%) |
| Apr 12, 2013 | 193.45 | 193.45 | 193.45 | 193.45 | 0 | -7.55(-3.76%) |
| Apr 11, 2013 | 201.00 | 201.00 | 201.00 | 201.00 | 361 | +2.00(+1.01%) |
| Apr 09, 2013 | 199.00 | 199.00 | 199.00 | 0 | -0.85(-0.43%) | |
| Apr 03, 2013 | 199.85 | 199.85 | 199.85 | 0 | -1.10(-0.55%) | |
| Apr 02, 2013 | 201.25 | 201.25 | 200.95 | 200.95 | 28 | -1.55(-0.77%) |
| Mar 21, 2013 | 202.50 | 202.50 | 202.50 | 0 | -1.50(-0.74%) | |
| Mar 20, 2013 | 204.00 | 204.00 | 204.00 | 204.00 | 100 | -4.15(-1.99%) |
| Mar 18, 2013 | 208.15 | 208.15 | 208.15 | 730 | -10.70(-4.89%) | |
| Mar 11, 2013 | 218.85 | 218.85 | 218.85 | 0 | -4.55(-2.04%) | |
| Mar 07, 2013 | 223.40 | 223.40 | 223.40 | 0 | +1.90(+0.86%) | |
| Feb 28, 2013 | 221.50 | 221.50 | 221.50 | 0 | +5.70(+2.64%) | |
| Feb 26, 2013 | 215.80 | 215.80 | 215.80 | 215.80 | 0 | +0.30(+0.14%) |
| Feb 25, 2013 | 218.00 | 218.00 | 215.50 | 215.50 | 18 | -3.00(-1.37%) |
| Feb 22, 2013 | 218.30 | 218.50 | 218.00 | 218.50 | 14 | -21.25(-8.86%) |
| Feb 19, 2013 | 239.75 | 239.75 | 239.75 | 239.75 | 0 | +0.40(+0.17%) |
| Feb 14, 2013 | 239.35 | 239.35 | 239.35 | 0 | -3.00(-1.24%) | |
| Feb 12, 2013 | 242.35 | 242.35 | 242.35 | 0 | +0.40(+0.17%) | |
| Feb 11, 2013 | 241.95 | 241.95 | 241.95 | 241.95 | 21 | -0.55(-0.23%) |
| Feb 05, 2013 | 242.50 | 242.50 | 242.50 | 0 | -3.00(-1.22%) | |
| Feb 04, 2013 | 246.35 | 246.35 | 245.50 | 245.50 | 2 | -3.45(-1.39%) |
| Jan 29, 2013 | 248.95 | 248.95 | 248.95 | 0 | +4.95(+2.03%) | |
| Jan 24, 2013 | 244.00 | 244.00 | 244.00 | 0 | -0.15(-0.06%) | |
| Jan 23, 2013 | 245.10 | 245.10 | 244.15 | 244.15 | 1,229 | +1.65(+0.68%) |
| Jan 22, 2013 | 239.50 | 242.50 | 239.50 | 242.50 | 11 | +4.85(+2.04%) |
| Jan 17, 2013 | 237.65 | 237.65 | 237.65 | 0 | +3.35(+1.43%) | |
| Jan 15, 2013 | 234.30 | 234.30 | 234.30 | 7,400 | -1.45(-0.62%) | |
| Jan 14, 2013 | 235.75 | 235.75 | 235.75 | 235.75 | 7,334 | +0.70(+0.30%) |
| Jan 12, 2013 | 235.05 | 235.05 | 235.05 | 235.05 | 100 | +0.00(+0.00%) |
| Jan 11, 2013 | 235.05 | 235.05 | 235.05 | 235.05 | 100 | +4.55(+1.97%) |
| Jan 10, 2013 | 230.50 | 230.50 | 230.50 | 230.50 | 10 | -4.55(-1.94%) |
| Jan 04, 2013 | 235.05 | 235.05 | 235.05 | 0 | +8.05(+3.55%) | |
| Dec 21, 2012 | 227.00 | 227.00 | 227.00 | 227.00 | 0 | +11.25(+5.21%) |
| Dec 06, 2012 | 215.75 | 215.75 | 215.75 | 0 | +1.97(+0.92%) | |
| Dec 05, 2012 | 213.78 | 213.78 | 213.78 | 213.78 | 7,350 | -3.39(-1.56%) |
| Dec 04, 2012 | 217.17 | 217.17 | 217.17 | 217.17 | 24,500 | +6.49(+3.08%) |
| Nov 28, 2012 | 210.68 | 210.68 | 210.68 | 210.68 | 0 | -0.92(-0.43%) |
| Nov 27, 2012 | 211.60 | 211.60 | 211.60 | 211.60 | 29,400 | +5.30(+2.57%) |
| Nov 21, 2012 | 206.30 | 206.30 | 206.30 | 0 | +2.30(+1.13%) | |
| Nov 20, 2012 | 204.00 | 204.00 | 204.00 | 204.00 | 65 | +8.70(+4.45%) |
| Nov 14, 2012 | 195.30 | 195.30 | 195.30 | 0 | -2.95(-1.49%) | |
| Nov 13, 2012 | 198.25 | 198.25 | 198.25 | 198.25 | 83 | +0.55(+0.28%) |
| Nov 12, 2012 | 197.55 | 198.15 | 197.55 | 197.70 | 60 | +3.10(+1.59%) |
| Nov 09, 2012 | 194.60 | 194.60 | 194.60 | 194.60 | 10 | -3.40(-1.72%) |
| Nov 08, 2012 | 198.00 | 198.00 | 198.00 | 198.00 | 50 | +1.00(+0.51%) |
| Nov 07, 2012 | 199.50 | 199.50 | 197.00 | 197.00 | 310 | -6.25(-3.08%) |
| Nov 05, 2012 | 203.25 | 203.25 | 203.25 | 0 | -8.15(-3.86%) | |
| Nov 01, 2012 | 211.40 | 211.40 | 211.40 | 0 | +12.32(+6.19%) | |
| Oct 25, 2012 | 199.08 | 199.08 | 199.08 | 0 | +4.38(+2.25%) | |
| Oct 24, 2012 | 193.25 | 196.25 | 193.25 | 194.70 | 402 | +0.95(+0.49%) |
| Oct 19, 2012 | 193.75 | 193.75 | 193.75 | 0 | +1.30(+0.68%) | |
| Oct 16, 2012 | 192.45 | 192.45 | 192.45 | 192.45 | 0 | -2.30(-1.18%) |
| Oct 06, 2012 | 194.75 | 194.75 | 194.75 | 0 | +0.00(+0.00%) | |
| Oct 05, 2012 | 195.00 | 195.00 | 194.75 | 194.75 | 100 | +8.75(+4.70%) |
| Oct 04, 2012 | 186.00 | 186.00 | 186.00 | 186.00 | 8 | -9.75(-4.98%) |
| Sep 19, 2012 | 195.75 | 195.75 | 195.75 | 0 | -3.25(-1.63%) | |
| Sep 14, 2012 | 199.00 | 199.00 | 199.00 | 0 | +12.50(+6.70%) | |
| Sep 13, 2012 | 186.50 | 186.50 | 186.50 | 186.50 | 30 | -2.00(-1.06%) |
| Sep 12, 2012 | 188.30 | 188.50 | 188.30 | 188.50 | 150 | +21.35(+12.77%) |
| Sep 04, 2012 | 167.15 | 167.15 | 167.15 | 0 | -13.10(-7.27%) | |
| Aug 28, 2012 | 180.25 | 180.25 | 180.25 | 180.25 | 0 | +2.00(+1.12%) |
| Aug 16, 2012 | 178.25 | 178.25 | 178.25 | 0 | -2.60(-1.44%) | |
| Aug 14, 2012 | 180.85 | 180.85 | 180.85 | 65 | +0.69(+0.39%) | |
| Aug 11, 2012 | 180.16 | 180.16 | 180.16 | 0 | +0.00(+0.00%) | |
| Aug 10, 2012 | 180.00 | 180.16 | 180.16 | 180.16 | 1,990 | -1.84(-1.01%) |
| Aug 07, 2012 | 182.00 | 182.00 | 182.00 | 0 | +17.70(+10.77%) | |
| Jul 27, 2012 | 164.30 | 164.30 | 164.30 | 0 | -5.65(-3.32%) | |
| Jul 18, 2012 | 169.95 | 169.95 | 169.95 | 0 | +0.10(+0.06%) | |
| Jul 17, 2012 | 169.85 | 169.85 | 169.85 | 169.85 | 29 | +8.35(+5.17%) |
| Jul 10, 2012 | 161.50 | 161.50 | 161.50 | 124 | -0.50(-0.31%) | |
| Jul 09, 2012 | 162.00 | 162.00 | 162.00 | 162.00 | 3 | +0.75(+0.47%) |
| Jul 06, 2012 | 161.25 | 161.25 | 161.25 | 161.25 | 1,425 | -4.75(-2.86%) |
| Jul 05, 2012 | 166.00 | 166.00 | 166.00 | 166.00 | 100 | +17.25(+11.60%) |
| Jun 27, 2012 | 148.75 | 148.75 | 148.75 | 148.75 | 0 | +1.00(+0.68%) |
| Jun 25, 2012 | 147.75 | 147.75 | 147.75 | 0 | -5.25(-3.43%) | |
| Jun 22, 2012 | 153.00 | 153.00 | 153.00 | 153.00 | 450 | -8.05(-5.00%) |
| Jun 20, 2012 | 161.05 | 161.05 | 161.05 | 161.05 | 0 | +1.55(+0.97%) |
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.