Canada markets closed

Volkswagen AG (VWAGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
20.38+0.07 (+0.35%)
At close: 03:59PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202220.4220.4220.1620.3820.38161,300
Aug 11, 202220.5020.5420.2920.3120.31322,900
Aug 10, 202220.0120.3919.9920.3920.39436,600
Aug 09, 202219.6119.7019.3019.3219.32439,400
Aug 08, 202219.7219.7819.5219.6019.60238,500
Aug 05, 202219.6619.7619.5619.7019.70207,000
Aug 04, 202220.0720.0819.8519.9519.95176,700
Aug 03, 202219.7420.1419.7120.1120.11322,000
Aug 02, 202219.9020.0019.6019.6919.69273,500
Aug 01, 202219.9020.1419.8420.0420.04294,400
Jul 29, 202219.2419.7919.1819.7619.76271,100
Jul 28, 202218.6719.1718.5619.1119.11275,100
Jul 27, 202218.1218.5518.0018.4718.47345,900
Jul 26, 202218.3618.5718.3118.4718.47425,300
Jul 25, 202219.0719.1218.6018.7118.71380,400
Jul 22, 202219.4219.5719.0119.0419.04341,900
Jul 21, 202219.1019.3919.0519.3819.38322,900
Jul 20, 202219.6019.8219.4519.6019.60458,100
Jul 19, 202219.2919.7319.2519.7019.70430,600
Jul 18, 202219.1119.1418.7418.8218.82433,300
Jul 15, 202218.4818.5818.2218.4518.45264,100
Jul 14, 202217.6818.0117.4517.8317.83296,900
Jul 13, 202217.9818.3517.8918.2418.24241,300
Jul 12, 202218.2418.6518.1518.3618.36211,800
Jul 11, 202218.8218.8518.2918.3018.30262,500
Jul 08, 202218.9619.2018.8019.0819.08278,900
Jul 07, 202217.9918.3017.9018.2418.24351,900
Jul 06, 202217.0617.3917.0317.2917.29390,000
Jul 05, 202216.8617.3016.8017.2717.27477,500
Jul 01, 202217.8718.2417.7418.2418.24262,200
Jun 30, 202217.8618.3317.6418.2218.22478,000
Jun 29, 202219.2619.3319.0219.0519.05318,200
Jun 28, 202220.1020.2919.3419.5419.54892,500
Jun 27, 202219.6019.6019.3019.3419.34281,200
Jun 24, 202218.5819.2318.5619.2219.22248,000
Jun 23, 202219.0119.0218.6018.7018.70739,900
Jun 22, 202219.0019.5618.9619.2219.22290,700
Jun 21, 202219.6219.7319.4319.4619.46350,400
Jun 17, 202219.2419.3518.8319.1119.11302,100
Jun 16, 202219.2619.3419.0819.1419.14265,500
Jun 15, 202219.8919.9919.5019.8419.84438,700
Jun 14, 202220.1520.2019.7019.8319.83448,700
Jun 13, 202220.3320.4019.8920.1220.12325,000
Jun 10, 202221.5721.6421.2321.4321.43202,900
Jun 09, 202222.2722.4322.0022.0022.00160,800
Jun 08, 202222.4522.7622.4222.4322.43264,400
Jun 07, 202222.0722.3822.0322.3722.37224,900
Jun 06, 202222.8222.9122.4022.4822.48435,800
Jun 03, 202222.8522.9222.3822.5222.52220,700
Jun 02, 202222.7423.3422.6823.3223.32315,900
Jun 01, 202222.8223.0022.7322.8722.87302,700
May 31, 202222.4822.5222.1622.4722.47365,700
May 27, 202220.9221.1820.8721.1721.17273,500
May 26, 202220.2520.8420.2320.7520.75479,500
May 25, 202219.4419.9819.4419.8719.87339,100
May 24, 202220.0320.0719.5219.7219.72348,600
May 23, 202220.1420.2420.0020.2220.22614,100
May 20, 202220.2820.2819.2319.5819.58236,500
May 19, 202219.4319.9019.4019.7019.70360,500
May 18, 202219.9420.0119.5419.5619.56227,500
May 17, 202220.1620.3420.0020.2720.27275,700
May 16, 202219.9020.0019.6519.8919.89430,800
May 13, 202219.6120.1119.5720.0420.04399,600
May 13, 20220.818 Dividend
May 12, 202220.2220.5520.2020.3019.48328,100
May 11, 202220.3120.8820.1620.2519.43379,900
May 10, 202220.5420.5419.8220.0819.28460,800
May 09, 202220.2620.4620.0320.0719.26561,100
May 06, 202221.3821.4420.9021.1720.32331,000
May 05, 202222.1522.1720.7721.0520.20588,200
May 04, 202221.6222.1021.4722.1021.21412,700
May 03, 202222.0222.0221.4221.4820.61344,400
May 02, 202221.4021.5821.1221.3520.49342,200
Apr 29, 202221.8322.0821.5521.5820.71218,200
Apr 28, 202222.2022.2021.8022.0621.17496,400
Apr 27, 202221.4321.8621.3821.6720.79256,000
Apr 26, 202222.5122.5721.5021.5520.68409,700
Apr 25, 202222.7022.9022.3122.9021.98318,100
Apr 22, 202223.4723.5023.0223.0322.10252,600
Apr 21, 202224.1024.1723.4523.5222.57352,000
Apr 20, 202223.5123.5723.2523.3322.39247,400
Apr 19, 202222.9123.3922.9123.2722.33444,000
Apr 18, 202222.3022.6022.0322.1621.27407,600
Apr 14, 202223.0023.0022.3022.3021.40408,800
Apr 13, 202222.1722.8922.1322.8521.93343,100
Apr 12, 202222.9222.9822.3522.5121.60303,900
Apr 11, 202223.2023.4023.0023.0022.07175,700
Apr 08, 202223.1723.5923.0823.3322.39197,800
Apr 07, 202223.4123.5423.1223.4822.53185,300
Apr 06, 202223.2123.3523.0523.2422.30356,100
Apr 05, 202224.6724.8124.2424.2723.30230,500
Apr 04, 202225.0525.1624.9525.0824.07207,400
Apr 01, 202225.3525.4524.9425.2224.20303,500
Mar 31, 202225.1025.2724.6724.6723.68445,700
Mar 30, 202226.2126.2625.8125.8624.82434,500
Mar 29, 202226.1226.6025.8126.4525.38730,200
Mar 28, 202224.2324.6124.2024.5923.60330,200
Mar 25, 202224.0724.2523.8824.0823.11217,300
Mar 24, 202224.1824.4624.0024.3723.39188,000
Mar 23, 202224.0024.6324.0024.1623.19279,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...