Breaking News Bar

Business News and Information

Volkswagen A G Ord (OP: VLKAF )

327.50 USD +5.00 (+1.55%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 325.00 327.93 318.85 327.50 586 +5.00(+1.55%)
May 14, 2021 312.60 324.25 312.60 322.50 2,096 +12.23(+3.94%)
May 13, 2021 306.00 316.00 306.00 310.27 954 +4.27(+1.40%)
May 12, 2021 315.00 315.00 305.53 306.00 2,195 -7.00(-2.24%)
May 11, 2021 297.50 317.25 297.50 313.00 1,578 -6.00(-1.88%)
May 10, 2021 316.00 325.00 316.00 319.00 1,144 -3.32(-1.03%)
May 07, 2021 304.90 322.45 304.90 322.32 4,152 +8.63(+2.75%)
May 06, 2021 308.85 319.64 304.70 313.69 1,814 +0.19(+0.06%)
May 05, 2021 304.55 329.70 304.55 313.50 1,637 +5.90(+1.92%)
May 04, 2021 321.00 321.00 305.00 307.60 2,464 -13.23(-4.12%)
May 03, 2021 319.40 325.50 319.40 320.83 1,250 +3.35(+1.06%)
Apr 30, 2021 320.70 323.44 316.00 317.48 2,900 -4.52(-1.40%)
Apr 29, 2021 331.51 331.51 320.01 322.00 9,314 -9.51(-2.87%)
Apr 28, 2021 334.25 336.50 331.47 331.51 2,297 -3.24(-0.97%)
Apr 27, 2021 334.00 336.40 331.68 334.75 3,433 -0.25(-0.07%)
Apr 26, 2021 345.25 345.25 332.54 335.00 3,309 -7.01(-2.05%)
Apr 23, 2021 323.50 345.00 323.50 342.01 2,200 +5.71(+1.70%)
Apr 22, 2021 341.00 344.05 335.00 336.30 1,819 -6.70(-1.95%)
Apr 21, 2021 338.00 343.00 330.00 343.00 3,405 -2.00(-0.58%)
Apr 20, 2021 350.00 350.00 340.50 345.00 4,367 -4.05(-1.16%)
Apr 19, 2021 356.00 356.00 346.79 349.05 2,336 -8.47(-2.37%)
Apr 16, 2021 344.80 369.36 344.80 357.52 3,400 +17.98(+5.30%)
Apr 15, 2021 335.50 346.05 335.50 339.54 1,623 +4.06(+1.21%)
Apr 14, 2021 333.47 350.00 332.00 335.48 8,459 -6.52(-1.91%)
Apr 13, 2021 347.47 350.00 338.25 342.00 10,033 -6.00(-1.72%)
Apr 12, 2021 355.00 355.13 347.16 348.00 4,302 -3.30(-0.94%)
Apr 09, 2021 354.75 360.00 350.23 351.30 6,800 -6.95(-1.94%)
Apr 08, 2021 373.25 373.25 339.50 358.25 3,513 -3.80(-1.05%)
Apr 07, 2021 370.00 383.00 357.50 362.05 2,861 -8.95(-2.41%)
Apr 06, 2021 372.04 374.80 369.38 371.00 3,860 -1.00(-0.27%)
Apr 05, 2021 365.00 372.00 355.50 372.00 5,189 +16.50(+4.64%)
Apr 01, 2021 381.50 381.50 355.50 355.50 8,700 -9.05(-2.48%)
Mar 31, 2021 377.00 377.00 355.00 364.55 11,144 -15.95(-4.19%)
Mar 30, 2021 355.00 388.00 350.50 380.50 14,782 +36.26(+10.53%)
Mar 29, 2021 335.50 353.31 328.00 344.24 7,206 +16.99(+5.19%)
Mar 26, 2021 338.75 339.00 323.21 327.25 11,200 -2.25(-0.68%)
Mar 25, 2021 310.50 339.00 310.50 329.50 19,073 -5.25(-1.57%)
Mar 24, 2021 355.00 361.00 334.75 334.75 24,345 -26.25(-7.27%)
Mar 23, 2021 379.39 379.39 344.54 361.00 17,704 -23.07(-6.01%)
Mar 22, 2021 369.90 397.50 355.89 384.07 39,439 +41.83(+12.22%)
Mar 19, 2021 353.50 365.00 323.75 342.24 37,300 -16.76(-4.67%)
Mar 18, 2021 411.47 424.50 338.99 359.00 56,877 -62.20(-14.77%)
Mar 17, 2021 351.14 480.00 345.00 421.20 70,666 +98.40(+30.48%)
Mar 16, 2021 346.17 350.00 312.01 322.80 54,668 +26.00(+8.76%)
Mar 15, 2021 284.15 307.55 279.03 296.80 13,054 +18.88(+6.79%)
Mar 12, 2021 278.42 278.42 274.00 277.92 2,400 -0.36(-0.13%)
Mar 11, 2021 281.88 282.18 276.83 278.28 8,316 -10.71(-3.71%)
Mar 10, 2021 272.55 296.00 266.50 288.99 10,736 +20.90(+7.80%)
Mar 09, 2021 264.34 268.09 258.51 268.09 3,696 +4.39(+1.66%)
Mar 08, 2021 264.65 268.08 257.05 263.70 1,772 +8.20(+3.21%)
Mar 05, 2021 266.40 266.40 254.00 255.50 1,500 -4.50(-1.73%)
Mar 04, 2021 256.50 263.50 256.50 260.00 2,140 +6.10(+2.40%)
Mar 03, 2021 248.00 256.55 244.35 253.90 6,302 +13.90(+5.79%)
Mar 02, 2021 245.35 245.35 233.55 240.00 1,400 +6.10(+2.61%)
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.
 
bottom clear