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

Volkswagen A G ADR (OP: VLKAY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 29, 2018 40.04 40.04 40.04 0 +1.41(+3.65%)
Mar 28, 2018 38.64 39.00 38.40 38.63 122,720 -0.41(-1.05%)
Mar 27, 2018 40.05 40.10 38.87 39.04 75,339 -0.59(-1.50%)
Mar 26, 2018 39.37 39.65 38.85 39.63 185,466 +1.77(+4.66%)
Mar 23, 2018 38.57 38.68 37.81 37.87 153,374 -0.87(-2.25%)
Mar 22, 2018 39.02 39.18 38.53 38.74 284,402 -0.83(-2.10%)
Mar 21, 2018 39.59 39.75 39.33 39.57 251,484 -0.18(-0.45%)
Mar 20, 2018 39.53 39.97 39.53 39.75 473,767 +0.23(+0.57%)
Mar 19, 2018 40.10 40.10 39.39 39.52 407,853 -0.84(-2.07%)
Mar 16, 2018 40.39 40.92 40.25 40.36 83,679 -0.02(-0.04%)
Mar 15, 2018 40.34 40.59 40.22 40.38 148,566 +0.62(+1.57%)
Mar 14, 2018 39.82 39.91 39.42 39.75 202,360 +1.10(+2.85%)
Mar 13, 2018 39.97 39.98 38.60 38.65 132,332 -1.01(-2.55%)
Mar 12, 2018 39.77 39.95 39.55 39.66 69,925 +0.16(+0.41%)
Mar 09, 2018 39.40 39.53 39.34 39.50 81,473 +0.00(+0.00%)
Mar 08, 2018 39.27 39.62 39.14 39.50 103,860 -0.09(-0.23%)
Mar 07, 2018 39.27 39.56 39.16 39.59 160,537 -0.45(-1.14%)
Mar 06, 2018 40.04 40.21 39.80 40.05 158,456 +0.86(+2.18%)
Mar 05, 2018 38.46 39.20 38.32 39.19 176,747 +0.02(+0.06%)
Mar 02, 2018 38.85 39.22 38.55 39.16 231,881 +0.12(+0.32%)
Mar 01, 2018 39.31 39.53 38.70 39.04 225,259 -0.72(-1.81%)
Feb 28, 2018 40.48 40.50 39.76 39.76 338,301 -0.75(-1.85%)
Feb 27, 2018 40.93 41.05 40.42 40.51 108,319 -1.27(-3.03%)
Feb 26, 2018 41.69 41.82 41.30 41.77 126,264 +0.80(+1.94%)
Feb 23, 2018 41.44 41.50 40.41 40.98 581,178 +0.09(+0.22%)
Feb 22, 2018 41.17 41.38 40.70 40.89 192,767 +0.46(+1.14%)
Feb 21, 2018 41.05 41.10 40.37 40.43 123,163 -0.57(-1.39%)
Feb 20, 2018 41.23 41.48 40.88 41.00 360,899 -1.54(-3.62%)
Feb 16, 2018 42.54 42.54 42.54 0 -0.06(-0.14%)
Feb 15, 2018 42.85 42.86 42.06 42.60 129,430 -0.07(-0.18%)
Feb 14, 2018 41.15 42.72 41.11 42.67 68,363 +0.56(+1.34%)
Feb 13, 2018 41.71 42.16 41.70 42.11 81,784 +0.18(+0.43%)
Feb 12, 2018 41.35 42.00 41.17 41.93 139,018 +0.49(+1.18%)
Feb 09, 2018 41.13 41.60 40.00 41.44 334,767 +0.89(+2.19%)
Feb 08, 2018 42.22 42.22 40.55 40.55 239,310 -1.50(-3.57%)
Feb 07, 2018 42.38 42.79 41.81 42.05 178,538 -0.20(-0.47%)
Feb 06, 2018 41.06 42.25 40.93 42.25 665,492 +1.90(+4.71%)
Feb 05, 2018 42.41 42.42 39.95 40.35 496,268 -2.74(-6.37%)
Feb 02, 2018 44.13 44.14 43.06 43.09 188,955 -1.30(-2.94%)
Feb 01, 2018 44.29 44.59 44.12 44.40 129,286 -0.04(-0.09%)
Jan 31, 2018 44.91 44.99 44.16 44.44 125,797 -0.07(-0.16%)
Jan 30, 2018 44.50 44.78 44.38 44.51 135,136 -0.87(-1.92%)
Jan 29, 2018 45.90 45.92 45.34 45.38 85,490 -0.26(-0.57%)
Jan 26, 2018 45.52 45.69 45.35 45.64 158,774 +0.40(+0.88%)
Jan 25, 2018 45.95 45.97 45.11 45.24 177,291 -0.63(-1.37%)
Jan 24, 2018 45.91 45.98 45.57 45.87 116,986 -0.04(-0.09%)
Jan 23, 2018 46.13 46.13 45.50 45.91 137,878 -0.62(-1.33%)
Jan 22, 2018 46.19 46.53 46.00 46.53 184,107 +0.83(+1.82%)
Jan 19, 2018 45.32 45.70 45.29 45.70 171,310 +0.74(+1.65%)
Jan 18, 2018 45.22 45.30 44.75 44.96 122,666 -0.04(-0.09%)
Jan 17, 2018 44.66 45.04 44.20 45.00 282,297 -0.35(-0.77%)
Jan 16, 2018 45.46 45.58 45.33 45.35 243,590 +1.01(+2.28%)
Jan 12, 2018 44.34 44.34 44.34 0 +1.07(+2.46%)
Jan 11, 2018 42.72 43.30 42.59 43.27 224,628 +0.88(+2.06%)
Jan 10, 2018 42.95 42.98 42.38 42.40 647,511 -0.89(-2.06%)
Jan 09, 2018 43.37 43.47 43.04 43.29 132,430 +0.07(+0.16%)
Jan 08, 2018 42.97 43.22 42.87 43.22 239,599 +0.02(+0.05%)
Jan 05, 2018 42.91 43.20 42.76 43.20 253,739 +0.73(+1.72%)
Jan 04, 2018 42.21 42.47 42.02 42.47 182,797 +1.21(+2.95%)
Jan 03, 2018 41.27 41.50 41.13 41.26 127,485 +0.46(+1.14%)
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.