Canada markets closed

Volkswagen AG (VWAGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
18.59-0.90 (-4.64%)
At close: 03:59PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 202218.8118.8618.4018.5918.59880,800
Sept 22, 202219.6719.7619.2419.4919.49407,900
Sept 21, 202219.9620.3319.7119.7119.71374,200
Sept 20, 202220.5220.6920.2020.4120.41819,400
Sept 19, 202219.5320.6519.4620.6320.631,385,400
Sept 16, 202219.1319.8019.0919.7619.76567,800
Sept 15, 202219.3119.8419.2819.6419.64376,800
Sept 14, 202219.2719.9219.2319.8419.84667,600
Sept 13, 202219.4119.7319.3419.3819.38799,500
Sept 12, 202219.0320.2019.0020.1020.101,288,500
Sept 09, 202218.5518.6418.3518.5318.531,235,000
Sept 08, 202218.4618.8618.3518.8118.81556,500
Sept 07, 202218.8419.3318.8219.3319.33442,200
Sept 06, 202218.9219.3418.8819.2719.27779,900
Sept 02, 202218.8319.1918.1718.2518.25294,300
Sept 01, 202218.1318.2717.8618.2318.23280,800
Aug 31, 202218.4718.6718.4218.5118.51477,500
Aug 30, 202219.2919.2918.9619.1119.11320,200
Aug 29, 202218.5818.6818.4218.5818.58223,300
Aug 26, 202219.1319.1918.2618.2618.26259,400
Aug 25, 202218.2918.6218.2318.5618.56260,900
Aug 24, 202218.0618.3618.0218.3018.30229,600
Aug 23, 202218.4618.7218.4218.4818.48256,200
Aug 22, 202218.1318.1317.9117.9917.99564,500
Aug 19, 202219.5719.5719.3519.3719.37120,100
Aug 18, 202219.9920.0019.7919.8919.89226,600
Aug 17, 202219.9120.0619.8119.9419.94120,900
Aug 16, 202220.1420.4620.0920.3920.39262,700
Aug 15, 202220.0520.2420.0020.1320.13189,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...