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

Volkswagen Ag (OP: VLKPF )

117.98 UNCHANGED
Streaming Delayed Price Updated: 1:19 PM EDT, Jun 12, 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 (%)
May 31, 2016 150.33 151.95 149.16 149.16 1,710 +0.00(+0.00%)
May 27, 2016 149.16 149.16 149.16 0 -0.11(-0.07%)
May 26, 2016 151.00 151.00 149.27 149.27 94 -1.78(-1.18%)
May 25, 2016 148.00 151.05 147.81 151.05 1,075 +4.30(+2.93%)
May 24, 2016 145.06 147.00 145.06 146.75 197 +3.54(+2.47%)
May 20, 2016 143.21 143.21 143.21 0 +1.17(+0.82%)
May 19, 2016 144.41 144.41 142.04 142.04 215 +0.34(+0.24%)
May 18, 2016 144.00 144.00 141.70 141.70 534 +0.07(+0.05%)
May 17, 2016 141.63 141.63 141.63 141.63 250 -3.37(-2.32%)
May 16, 2016 144.00 145.00 144.00 145.00 218 +1.00(+0.69%)
May 13, 2016 144.00 144.00 144.00 144.00 1 +0.95(+0.66%)
May 12, 2016 147.30 147.30 143.05 143.05 565 -3.85(-2.62%)
May 11, 2016 149.05 149.05 146.16 146.90 128 +1.52(+1.05%)
May 10, 2016 144.57 146.02 144.57 145.38 1,776 +1.93(+1.35%)
May 09, 2016 145.05 145.05 141.47 143.45 331 +7.45(+5.48%)
May 06, 2016 136.00 136.00 136.00 136.00 550 -0.45(-0.33%)
May 05, 2016 132.79 136.45 132.79 136.45 118 +0.35(+0.26%)
May 04, 2016 139.00 140.00 136.10 136.10 890 -5.15(-3.65%)
May 03, 2016 145.35 145.35 140.05 141.25 887 -3.10(-2.15%)
May 02, 2016 148.90 148.90 143.95 144.35 112 -2.90(-1.97%)
Apr 29, 2016 148.70 148.70 143.30 147.25 823 +1.87(+1.29%)
Apr 28, 2016 144.81 150.87 144.81 145.38 644 +1.84(+1.28%)
Apr 27, 2016 147.00 147.00 143.43 143.54 2,568 +4.34(+3.12%)
Apr 26, 2016 140.31 142.50 138.89 139.20 193 +2.35(+1.72%)
Apr 25, 2016 137.83 141.25 136.85 136.85 1,267 -0.67(-0.49%)
Apr 22, 2016 137.65 143.00 134.27 137.52 1,537 -1.89(-1.36%)
Apr 21, 2016 142.51 145.30 139.15 139.41 3,068 +2.51(+1.84%)
Apr 20, 2016 136.34 140.85 133.25 136.90 7,177 +10.08(+7.95%)
Apr 19, 2016 126.68 128.75 126.68 126.82 3,527 +2.87(+2.32%)
Apr 18, 2016 124.58 126.48 122.01 123.95 229 +2.05(+1.68%)
Apr 15, 2016 126.23 126.23 121.90 121.90 64 -5.60(-4.39%)
Apr 14, 2016 127.98 127.98 124.82 127.50 344 +3.78(+3.06%)
Apr 13, 2016 124.59 128.13 123.72 123.72 661 +3.45(+2.87%)
Apr 12, 2016 120.27 120.27 120.27 120.27 155 +0.27(+0.22%)
Apr 11, 2016 119.59 123.82 119.59 120.00 827 -0.50(-0.41%)
Apr 08, 2016 119.93 120.50 116.81 120.50 695 +5.30(+4.60%)
Apr 07, 2016 118.88 118.88 115.20 115.20 215 -4.08(-3.42%)
Apr 06, 2016 117.00 119.37 115.00 119.28 410 +1.78(+1.51%)
Apr 05, 2016 118.58 118.85 115.66 117.50 335 -6.20(-5.01%)
Apr 04, 2016 123.74 123.74 121.24 123.70 121 -0.28(-0.23%)
Apr 01, 2016 124.80 124.80 120.50 123.98 1,631 -3.52(-2.76%)
Mar 31, 2016 129.87 129.87 126.27 127.50 448 -2.73(-2.10%)
Mar 30, 2016 126.95 130.23 126.95 130.23 19 +1.83(+1.43%)
Mar 29, 2016 127.77 128.40 127.77 128.40 238 -2.23(-1.71%)
Mar 28, 2016 126.80 130.63 126.80 130.63 308 +4.13(+3.26%)
Mar 24, 2016 126.50 126.50 126.50 0 -1.55(-1.21%)
Mar 22, 2016 128.05 128.05 128.05 0 -2.01(-1.55%)
Mar 21, 2016 133.20 133.20 130.06 130.06 327 +0.36(+0.28%)
Mar 18, 2016 129.62 132.81 129.62 129.70 446 -1.97(-1.50%)
Mar 17, 2016 130.00 131.67 128.50 131.67 1,281 +6.17(+4.92%)
Mar 16, 2016 128.00 128.00 125.50 125.50 382 -1.67(-1.31%)
Mar 15, 2016 124.00 127.17 123.01 127.17 347 -0.74(-0.58%)
Mar 14, 2016 127.48 129.00 126.29 127.91 1,081 +1.41(+1.11%)
Mar 11, 2016 125.20 126.50 125.20 126.50 274 +1.95(+1.57%)
Mar 10, 2016 126.00 126.00 124.00 124.55 14 -1.30(-1.03%)
Mar 09, 2016 125.00 125.85 122.76 125.85 220 +4.29(+3.53%)
Mar 08, 2016 127.23 127.23 121.56 121.56 756 -9.04(-6.92%)
Mar 07, 2016 124.39 130.60 124.38 130.60 571 -0.82(-0.62%)
Mar 04, 2016 130.71 133.29 130.71 131.42 660 +5.47(+4.34%)
Mar 03, 2016 126.13 128.62 125.63 125.95 501 +1.65(+1.33%)
Mar 02, 2016 124.68 126.36 123.32 124.30 999 -0.11(-0.09%)
Mar 01, 2016 120.32 124.45 119.81 124.41 749 +7.92(+6.80%)
Feb 29, 2016 115.95 117.90 115.05 116.49 882 +4.49(+4.01%)
Feb 26, 2016 113.97 114.00 111.51 112.00 376 +0.75(+0.67%)
Feb 25, 2016 110.64 111.25 107.92 111.25 34 +0.63(+0.57%)
Feb 24, 2016 108.00 110.75 108.00 110.62 740 -4.90(-4.24%)
Feb 23, 2016 116.00 116.58 114.04 115.52 236 -0.36(-0.31%)
Feb 22, 2016 115.15 117.52 115.15 115.88 144 +0.83(+0.72%)
Feb 19, 2016 115.05 115.05 115.05 115.05 200 -1.77(-1.52%)
Feb 18, 2016 119.55 119.55 115.31 116.82 307 -0.34(-0.29%)
Feb 17, 2016 113.92 117.16 113.92 117.16 580 +3.86(+3.41%)
Feb 16, 2016 110.58 113.30 110.56 113.30 927 +7.99(+7.59%)
Feb 12, 2016 105.31 105.31 105.31 0 -1.06(-1.00%)
Feb 11, 2016 108.59 109.07 106.03 106.37 588 -4.63(-4.17%)
Feb 10, 2016 107.90 111.53 107.90 111.00 280 +3.28(+3.05%)
Feb 09, 2016 106.00 109.88 106.00 107.72 6,542 -3.14(-2.84%)
Feb 08, 2016 109.90 111.50 107.95 110.86 2,961 -2.45(-2.16%)
Feb 05, 2016 115.98 116.42 113.31 113.31 157 -1.06(-0.93%)
Feb 04, 2016 112.61 114.37 112.05 114.37 1,029 +1.47(+1.30%)
Feb 03, 2016 112.00 112.90 112.00 112.90 241 -1.09(-0.96%)
Feb 02, 2016 115.20 115.20 112.35 113.99 156 -3.06(-2.61%)
Feb 01, 2016 114.76 117.05 114.70 117.05 179 +1.05(+0.91%)
Jan 29, 2016 116.00 116.65 115.67 116.00 965 -4.25(-3.53%)
Jan 28, 2016 121.15 121.15 120.00 120.25 75 -2.65(-2.16%)
Jan 27, 2016 122.35 124.50 120.05 122.90 262 +2.38(+1.97%)
Jan 26, 2016 122.83 122.83 120.50 120.52 369 -0.72(-0.59%)
Jan 25, 2016 121.54 121.54 121.00 121.24 519 +0.40(+0.33%)
Jan 22, 2016 122.03 124.16 120.84 120.84 762 +0.78(+0.65%)
Jan 21, 2016 117.53 120.06 117.18 120.06 610 +4.47(+3.86%)
Jan 20, 2016 118.62 118.62 111.61 115.60 1,604 -6.54(-5.35%)
Jan 19, 2016 120.95 122.14 118.76 122.14 696 +0.99(+0.82%)
Jan 15, 2016 121.15 121.15 121.15 0 -3.35(-2.69%)
Jan 14, 2016 126.44 128.05 124.00 124.50 368 -5.29(-4.08%)
Jan 13, 2016 131.66 133.60 129.79 129.79 2,010 -1.22(-0.93%)
Jan 12, 2016 133.09 133.21 127.76 131.01 2,312 +2.98(+2.33%)
Jan 11, 2016 130.90 130.90 127.45 128.03 88 +0.58(+0.46%)
Jan 08, 2016 127.28 127.84 125.50 127.45 736 +2.20(+1.76%)
Jan 07, 2016 124.27 125.85 122.60 125.25 2,541 -2.05(-1.61%)
Jan 06, 2016 124.74 128.82 124.74 127.30 3,301 -3.36(-2.57%)
Jan 05, 2016 131.25 133.00 128.75 130.66 2,293 -4.44(-3.29%)
Jan 04, 2016 138.17 140.22 135.10 135.10 3,517 -10.28(-7.07%)
Dec 31, 2015 145.38 145.38 145.38 0 -2.58(-1.74%)
Dec 30, 2015 148.00 148.01 147.00 147.96 699 +1.91(+1.31%)
Dec 29, 2015 148.36 148.84 145.73 146.05 1,548 -2.35(-1.58%)
Dec 28, 2015 148.64 148.75 145.81 148.40 592 -1.19(-0.80%)
Dec 24, 2015 149.59 149.59 149.59 0 +1.59(+1.07%)
Dec 23, 2015 148.01 148.01 145.17 148.00 2,589 +3.50(+2.42%)
Dec 22, 2015 145.00 146.19 144.36 144.50 2,058 +2.15(+1.51%)
Dec 21, 2015 144.25 146.28 142.35 142.35 200 +0.35(+0.25%)
Dec 18, 2015 141.45 142.00 139.61 142.00 2,491 +0.13(+0.09%)
Dec 17, 2015 141.92 143.00 139.60 141.87 461 +6.92(+5.13%)
Dec 16, 2015 138.78 141.70 134.95 134.95 2,134 -2.10(-1.53%)
Dec 15, 2015 138.36 139.24 136.00 137.05 1,585 -0.95(-0.69%)
Dec 14, 2015 141.21 141.21 135.51 138.00 987 -4.77(-3.34%)
Dec 11, 2015 143.32 143.51 141.05 142.77 1,867 -4.52(-3.07%)
Dec 10, 2015 145.43 148.19 143.91 147.29 2,181 +3.32(+2.31%)
Dec 09, 2015 144.93 147.61 142.93 143.97 2,873 +9.47(+7.04%)
Dec 08, 2015 135.25 136.50 131.45 134.50 1,415 -3.50(-2.54%)
Dec 07, 2015 137.02 140.60 137.02 138.00 433 -2.05(-1.46%)
Dec 04, 2015 138.00 141.00 136.45 140.05 4,610 +1.50(+1.08%)
Dec 03, 2015 136.45 139.25 136.00 138.55 2,464 +6.15(+4.65%)
Dec 02, 2015 130.40 135.70 130.39 132.40 985 -7.15(-5.12%)
Dec 01, 2015 140.42 144.10 130.65 139.55 5,259 +2.55(+1.86%)
Nov 30, 2015 138.75 139.95 135.08 137.00 2,729 +4.05(+3.05%)
Nov 27, 2015 132.70 132.95 129.34 132.95 298 +0.79(+0.60%)
Nov 25, 2015 132.16 132.16 132.16 0 +10.99(+9.07%)
Nov 24, 2015 120.73 124.90 120.73 121.17 6,937 +2.72(+2.30%)
Nov 23, 2015 118.45 118.45 1,967 +5.17(+4.56%)
Nov 20, 2015 117.50 117.50 113.23 113.28 2,582 -2.02(-1.75%)
Nov 19, 2015 113.13 115.41 109.87 115.30 5,526 +6.30(+5.78%)
Nov 18, 2015 106.39 109.00 106.39 109.00 373 +4.92(+4.73%)
Nov 17, 2015 106.38 106.38 104.05 104.08 825 -0.42(-0.40%)
Nov 16, 2015 105.59 105.59 102.55 104.50 792 -0.04(-0.04%)
Nov 13, 2015 107.24 107.24 104.00 104.54 1,061 +1.54(+1.50%)
Nov 12, 2015 104.15 104.15 102.18 103.00 3,683 -1.50(-1.44%)
Nov 11, 2015 105.13 105.29 104.00 104.50 600 +0.56(+0.54%)
Nov 10, 2015 103.56 104.20 102.00 103.94 2,285 -0.60(-0.57%)
Nov 09, 2015 104.38 105.79 103.05 104.54 4,024 -0.41(-0.39%)
Nov 06, 2015 105.46 105.65 104.00 104.95 4,549 -3.07(-2.84%)
Nov 05, 2015 105.93 108.02 105.00 108.02 2,953 -2.68(-2.42%)
Nov 04, 2015 110.42 112.48 108.75 110.70 7,670 -6.49(-5.54%)
Nov 03, 2015 119.70 122.80 116.71 117.19 4,371 -7.16(-5.76%)
Nov 02, 2015 122.49 125.00 116.11 124.35 2,069 +3.47(+2.87%)
Oct 30, 2015 120.11 121.75 118.77 120.88 1,671 +0.39(+0.33%)
Oct 29, 2015 119.08 120.48 117.75 120.48 872 +0.48(+0.40%)
Oct 28, 2015 119.33 121.75 119.09 120.00 746 +2.29(+1.95%)
Oct 27, 2015 117.34 117.71 115.00 117.71 775 -1.29(-1.08%)
Oct 26, 2015 119.95 119.99 118.00 119.00 518 +1.87(+1.60%)
Oct 23, 2015 119.99 120.18 117.13 117.13 3,097 -0.68(-0.58%)
Oct 22, 2015 112.41 118.08 112.41 117.81 1,678 +4.81(+4.26%)
Oct 21, 2015 114.92 115.52 112.40 113.00 1,494 -0.25(-0.22%)
Oct 20, 2015 112.48 113.90 110.65 113.25 4,040 +0.70(+0.62%)
Oct 19, 2015 112.61 112.96 111.50 112.55 2,627 -4.10(-3.51%)
Oct 16, 2015 115.81 116.83 113.75 116.65 2,175 -1.35(-1.14%)
Oct 15, 2015 119.65 119.81 116.00 118.00 2,986 -3.75(-3.08%)
Oct 14, 2015 125.61 126.00 119.00 121.75 1,001 +1.50(+1.25%)
Oct 13, 2015 119.51 123.40 119.50 120.25 2,243 -4.94(-3.95%)
Oct 12, 2015 124.79 125.25 122.50 125.19 63,150 +3.02(+2.47%)
Oct 09, 2015 122.00 122.45 120.00 122.17 2,888 +2.55(+2.13%)
Oct 08, 2015 118.46 119.62 116.00 119.62 3,534 +2.57(+2.20%)
Oct 07, 2015 117.96 120.25 116.20 117.05 4,523 +6.61(+5.99%)
Oct 06, 2015 108.58 110.89 107.70 110.44 2,942 +4.21(+3.96%)
Oct 05, 2015 104.39 106.62 103.51 106.23 5,075 +0.48(+0.45%)
Oct 02, 2015 105.75 102.38 105.75 4,324 -3.03(-2.79%)
Oct 01, 2015 110.49 110.49 107.00 108.78 3,037 -2.10(-1.89%)
Sep 30, 2015 108.06 110.88 107.06 110.88 2,306 +2.82(+2.61%)
Sep 29, 2015 110.58 110.61 106.90 108.06 4,307 -3.82(-3.41%)
Sep 28, 2015 110.25 112.44 108.24 111.88 7,040 -9.22(-7.61%)
Sep 25, 2015 122.19 122.30 118.00 121.10 9,222 -7.74(-6.01%)
Sep 24, 2015 127.75 129.08 125.50 128.84 8,285 -0.91(-0.70%)
Sep 23, 2015 128.46 129.75 123.69 129.75 73,901 +9.75(+8.12%)
Sep 22, 2015 121.88 123.11 117.79 120.00 21,202 -30.35(-20.19%)
Sep 21, 2015 147.80 151.50 146.00 150.35 5,406 -33.40(-18.18%)
Sep 18, 2015 183.75 183.75 183.75 183.75 10 -6.00(-3.16%)
Sep 17, 2015 189.75 189.75 189.75 189.75 6 -1.00(-0.52%)
Sep 16, 2015 190.75 190.75 190.75 190.75 11 +0.75(+0.39%)
Sep 09, 2015 190.00 190.00 190.00 0 +3.50(+1.88%)
Sep 08, 2015 188.80 188.80 186.00 186.50 114 +3.65(+2.00%)
Sep 03, 2015 182.85 182.85 182.85 0 +0.00(+0.00%)
Sep 02, 2015 182.85 182.85 182.85 182.85 5 -3.55(-1.90%)
Sep 01, 2015 186.40 186.40 186.40 186.40 80 -3.60(-1.89%)
Aug 31, 2015 190.00 190.00 190.00 190.00 300 -0.50(-0.26%)
Aug 28, 2015 190.50 190.50 190.50 190.50 6 -1.81(-0.94%)
Aug 26, 2015 192.31 192.31 192.31 0 +0.16(+0.08%)
Aug 25, 2015 194.25 194.25 192.15 192.15 301 +9.55(+5.23%)
Aug 24, 2015 182.60 182.60 182.60 182.60 204 -5.20(-2.77%)
Aug 21, 2015 188.00 191.95 187.80 187.80 271 +0.70(+0.37%)
Aug 20, 2015 187.10 187.10 187.10 187.10 57 -13.90(-6.92%)
Aug 14, 2015 201.00 201.00 201.00 0 -0.05(-0.02%)
Aug 13, 2015 201.05 201.05 201.05 201.05 200 +2.37(+1.19%)
Aug 12, 2015 198.68 198.68 198.68 198.68 1,725 -6.42(-3.13%)
Aug 11, 2015 203.40 205.10 203.40 205.10 47 -4.90(-2.33%)
Aug 10, 2015 207.55 210.00 207.55 210.00 106 +3.50(+1.69%)
Aug 07, 2015 205.50 206.50 205.50 206.50 173 +0.90(+0.44%)
Aug 05, 2015 205.60 205.60 205.60 0 +3.75(+1.86%)
Aug 04, 2015 201.85 201.85 201.85 201.85 1,000 -1.75(-0.86%)
Aug 03, 2015 203.60 203.60 203.60 203.60 1 +0.35(+0.17%)
Jul 31, 2015 203.00 203.45 202.95 203.25 11 +0.55(+0.27%)
Jul 30, 2015 202.70 202.70 202.70 202.70 32 -7.85(-3.73%)
Jul 28, 2015 210.55 210.55 210.55 0 -1.85(-0.87%)
Jul 23, 2015 212.40 212.40 212.40 0 -6.30(-2.88%)
Jul 17, 2015 218.70 218.70 218.70 0 -1.30(-0.59%)
Jul 16, 2015 220.00 220.00 220.00 220.00 10 +5.35(+2.49%)
Jul 15, 2015 216.00 216.00 214.65 214.65 35 -12.85(-5.65%)
Jul 10, 2015 227.50 227.50 227.50 0 +4.00(+1.79%)
Jul 09, 2015 223.50 223.50 223.50 223.50 195 +6.50(+3.00%)
Jul 08, 2015 219.50 219.50 217.00 217.00 669 -12.40(-5.41%)
Jul 07, 2015 224.50 229.40 224.50 229.40 9,808 -6.60(-2.80%)
Jul 02, 2015 236.00 236.00 236.00 0 +1.15(+0.49%)
Jun 29, 2015 234.85 234.85 234.85 0 -12.55(-5.07%)
Jun 22, 2015 247.40 247.40 247.40 0 +5.35(+2.21%)
Jun 18, 2015 242.05 242.05 242.05 0 +6.55(+2.78%)
Jun 16, 2015 235.50 235.50 235.50 0 +1.50(+0.64%)
Jun 15, 2015 232.50 234.00 232.50 234.00 4 -6.80(-2.82%)
Jun 12, 2015 240.80 240.80 240.80 240.80 6 -5.20(-2.11%)
Jun 10, 2015 246.00 246.00 246.00 0 +11.00(+4.68%)
Jun 08, 2015 235.00 235.00 235.00 208 -1.50(-0.63%)
Jun 05, 2015 238.65 238.65 236.50 236.50 9,700 -6.00(-2.47%)
Jun 04, 2015 242.50 242.50 242.50 242.50 42 +1.45(+0.60%)
Jun 02, 2015 241.05 241.05 241.05 0 +0.55(+0.23%)
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.